17.02
-0.04(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 15.87 | 17.06 | 17.06 | 17.29 | 15.68 | 21.31M |
| September 05, 2025 | 15.14 | 15.88 | 15.88 | 16.06 | 15.02 | 8.25M |
| September 04, 2025 | 15.21 | 15.11 | 15.11 | 15.5 | 14.83 | 5.53M |
| September 03, 2025 | 15.87 | 15.27 | 15.27 | 15.87 | 15.17 | 5.49M |
| September 02, 2025 | 15.75 | 15.71 | 15.71 | 16 | 15.17 | 8.35M |
| September 01, 2025 | 15.38 | 15.73 | 15.73 | 15.92 | 15.37 | 8.84M |
| August 29, 2025 | 15.26 | 15.36 | 15.36 | 15.38 | 15.04 | 7.06M |
| August 28, 2025 | 15.6 | 15.25 | 15.25 | 15.6 | 14.63 | 17.38M |
| August 27, 2025 | 16.09 | 15.79 | 15.79 | 16.46 | 15.77 | 14.58M |
| August 26, 2025 | 17 | 16.25 | 16.25 | 17 | 16.07 | 18.09M |
| August 25, 2025 | 16.25 | 16.84 | 16.84 | 17.08 | 16.23 | 18.48M |
| August 22, 2025 | 16.23 | 16.18 | 16.18 | 16.27 | 16 | 7.8M |
| August 21, 2025 | 16.36 | 16.15 | 16.15 | 16.5 | 16.04 | 9.39M |
| August 20, 2025 | 16.06 | 16.28 | 16.28 | 16.35 | 15.9 | 12.59M |
| August 19, 2025 | 15.93 | 16.1 | 16.1 | 16.35 | 15.65 | 11.76M |
| August 18, 2025 | 16.01 | 15.85 | 15.85 | 16.3 | 15.81 | 9.29M |
| August 15, 2025 | 15.88 | 16.01 | 16.01 | 16.14 | 15.85 | 6.81M |
| August 14, 2025 | 16.5 | 15.85 | 15.85 | 16.57 | 15.79 | 9.71M |
| August 13, 2025 | 16.32 | 16.48 | 16.48 | 16.58 | 16.19 | 8.92M |
| August 12, 2025 | 16.67 | 16.31 | 16.31 | 16.67 | 16.25 | 8.82M |
| August 11, 2025 | 16.8 | 16.58 | 16.58 | 16.9 | 16.44 | 13.8M |
| August 08, 2025 | 18 | 16.74 | 16.74 | 18.1 | 16.48 | 22.37M |
| August 07, 2025 | 17.03 | 17.8 | 17.8 | 18.02 | 16.83 | 25.48M |
| August 06, 2025 | 17.66 | 17.03 | 17.03 | 17.88 | 16.79 | 29.76M |
| August 05, 2025 | 16.66 | 17.66 | 17.66 | 17.66 | 16.66 | 21.9M |
| August 04, 2025 | 14.7 | 16.05 | 16.05 | 16.27 | 14.61 | 17.6M |
| August 01, 2025 | 14.05 | 14.89 | 14.89 | 15.23 | 13.99 | 15.14M |
| July 31, 2025 | 14.18 | 13.96 | 13.96 | 14.27 | 13.9 | 6.23M |
| July 30, 2025 | 14.21 | 14.15 | 14.15 | 14.21 | 13.93 | 5.07M |
| July 29, 2025 | 14.14 | 14.21 | 14.21 | 14.35 | 13.97 | 7.36M |
| July 28, 2025 | 14.12 | 14.13 | 14.13 | 14.3 | 14.07 | 6.84M |
| July 25, 2025 | 14.18 | 14.1 | 14.1 | 14.25 | 13.99 | 5.65M |
| July 24, 2025 | 14.14 | 14.14 | 14.14 | 14.28 | 13.94 | 7.39M |
| July 23, 2025 | 14.33 | 14.1 | 14.1 | 14.35 | 14.06 | 5.33M |
| July 22, 2025 | 14.29 | 14.23 | 14.23 | 14.51 | 14.1 | 8.42M |
| July 21, 2025 | 14.59 | 14.35 | 14.35 | 14.59 | 14 | 12.58M |
| July 18, 2025 | 14.91 | 14.77 | 14.77 | 14.99 | 14.68 | 8.89M |
| July 17, 2025 | 15 | 14.96 | 14.96 | 15.57 | 14.9 | 12.83M |
| July 16, 2025 | 14.22 | 15.06 | 15.06 | 15.47 | 14.08 | 19.14M |
| July 15, 2025 | 15.24 | 14.36 | 14.36 | 15.24 | 14.08 | 20.7M |
| July 14, 2025 | 14.79 | 15.39 | 15.39 | 15.7 | 14.56 | 21.15M |
| July 11, 2025 | 14.39 | 14.88 | 14.88 | 14.89 | 14.16 | 11.79M |
| July 10, 2025 | 14.01 | 14.39 | 14.39 | 14.45 | 13.81 | 9.86M |
| July 09, 2025 | 14.38 | 14.1 | 14.1 | 14.47 | 14.04 | 10.5M |
| July 08, 2025 | 13.99 | 14.37 | 14.37 | 14.4 | 13.71 | 14.23M |
| July 07, 2025 | 14.12 | 13.95 | 13.95 | 14.2 | 13.75 | 13.35M |
| July 04, 2025 | 15.3 | 14.05 | 14.05 | 15.34 | 13.93 | 28.02M |
| July 03, 2025 | 13.59 | 14.7 | 14.7 | 14.7 | 13.59 | 25.68M |
| July 02, 2025 | 12.83 | 13.36 | 13.36 | 14.14 | 12.78 | 27.14M |
| July 01, 2025 | 12.92 | 12.88 | 12.88 | 12.92 | 12.35 | 21.19M |
| June 30, 2025 | 11.92 | 13.07 | 13.07 | 13.07 | 11.8 | 8.38M |
| June 27, 2025 | 11.92 | 11.88 | 11.88 | 12.01 | 11.66 | 4.38M |
| June 26, 2025 | 11.66 | 11.79 | 11.79 | 12.09 | 11.53 | 6.66M |
| June 25, 2025 | 11.62 | 11.66 | 11.66 | 11.87 | 11.6 | 4.26M |
| June 24, 2025 | 11.27 | 11.68 | 11.68 | 11.71 | 11.25 | 4.28M |
| June 23, 2025 | 11.21 | 11.27 | 11.27 | 11.27 | 11.03 | 4.09M |
| June 20, 2025 | 11.19 | 11.21 | 11.21 | 11.36 | 11.06 | 3.32M |
| June 19, 2025 | 11.44 | 11.2 | 11.2 | 11.59 | 11.15 | 4.4M |
| June 18, 2025 | 11.5 | 11.43 | 11.43 | 11.51 | 11.25 | 3.89M |
| June 17, 2025 | 11.69 | 11.57 | 11.57 | 11.72 | 11.2 | 8.16M |