17.32
+0.12(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.98 | 16.86 | 16.86 | 16.97 | 15.92 | 12.43M |
| September 04, 2025 | 15.76 | 15.85 | 15.85 | 15.94 | 15.57 | 3.54M |
| September 03, 2025 | 15.99 | 15.75 | 15.75 | 16.25 | 15.7 | 4.12M |
| September 02, 2025 | 16.54 | 15.99 | 15.99 | 16.59 | 15.9 | 5.65M |
| September 01, 2025 | 16.36 | 16.62 | 16.62 | 16.77 | 16.32 | 4.38M |
| August 29, 2025 | 16.62 | 16.5 | 16.5 | 16.84 | 16.47 | 5.09M |
| August 28, 2025 | 16.76 | 16.67 | 16.67 | 17.03 | 16.34 | 6.28M |
| August 27, 2025 | 17.05 | 16.79 | 16.79 | 17.4 | 16.79 | 7.38M |
| August 26, 2025 | 17.04 | 17.16 | 17.16 | 17.35 | 16.95 | 6.13M |
| August 25, 2025 | 17.18 | 17.06 | 17.06 | 17.21 | 16.98 | 6.65M |
| August 22, 2025 | 17.15 | 17.18 | 17.18 | 17.23 | 17 | 5.99M |
| August 21, 2025 | 17.23 | 17.18 | 17.18 | 17.46 | 17.04 | 6.36M |
| August 20, 2025 | 17.35 | 17.31 | 17.31 | 17.36 | 16.87 | 9.03M |
| August 19, 2025 | 17.3 | 17.44 | 17.44 | 17.74 | 17.12 | 12.79M |
| August 18, 2025 | 16.5 | 17.26 | 17.26 | 17.7 | 16.48 | 17.62M |
| August 15, 2025 | 16.37 | 16.42 | 16.42 | 16.49 | 16.21 | 5.81M |
| August 14, 2025 | 17 | 16.39 | 16.39 | 17 | 16.38 | 6.48M |
| August 13, 2025 | 16.77 | 16.84 | 16.84 | 17.03 | 16.66 | 6.15M |
| August 12, 2025 | 16.67 | 16.75 | 16.75 | 16.79 | 16.64 | 4.13M |
| August 11, 2025 | 16.75 | 16.71 | 16.71 | 16.84 | 16.5 | 5.46M |
| August 08, 2025 | 17.05 | 16.71 | 16.71 | 17.05 | 16.7 | 6.69M |
| August 07, 2025 | 16.81 | 17.05 | 17.05 | 17.14 | 16.8 | 8.06M |
| August 06, 2025 | 16.8 | 16.82 | 16.82 | 16.86 | 16.63 | 6.3M |
| August 05, 2025 | 16.8 | 16.86 | 16.86 | 16.88 | 16.65 | 5.82M |
| August 04, 2025 | 17.27 | 16.85 | 16.85 | 17.32 | 16.6 | 8.04M |
| August 01, 2025 | 17.05 | 16.92 | 16.92 | 17.24 | 16.7 | 8.4M |
| July 31, 2025 | 17.52 | 17.15 | 17.15 | 17.78 | 17.07 | 12.77M |
| July 30, 2025 | 17.67 | 17.73 | 17.73 | 18.18 | 17.48 | 17.62M |
| July 29, 2025 | 18.14 | 17.43 | 17.43 | 18.26 | 17.19 | 17.07M |
| July 28, 2025 | 17.74 | 18.14 | 18.14 | 18.79 | 17.59 | 25.61M |
| July 25, 2025 | 17.22 | 17.08 | 17.08 | 17.36 | 16.94 | 8.06M |
| July 24, 2025 | 16.78 | 17.22 | 17.22 | 17.34 | 16.78 | 11.16M |
| July 23, 2025 | 17 | 16.84 | 16.84 | 17.22 | 16.77 | 8.92M |
| July 22, 2025 | 17.28 | 17.05 | 17.05 | 17.59 | 16.98 | 10.34M |
| July 21, 2025 | 17.3 | 17.37 | 17.37 | 17.48 | 17.22 | 10.08M |
| July 18, 2025 | 17.91 | 17.48 | 17.48 | 18.1 | 17.42 | 14.75M |
| July 17, 2025 | 18.14 | 17.91 | 17.91 | 18.5 | 17.77 | 26.2M |
| July 16, 2025 | 16.57 | 18.14 | 18.14 | 18.14 | 16.57 | 12.87M |
| July 15, 2025 | 16.73 | 16.49 | 16.49 | 17.1 | 16.23 | 9.46M |
| July 14, 2025 | 16.95 | 17.01 | 17.01 | 17.56 | 16.64 | 8.73M |
| July 11, 2025 | 16.75 | 16.99 | 16.99 | 17.05 | 16.59 | 4.86M |
| July 10, 2025 | 16.57 | 16.84 | 16.84 | 17.02 | 16.54 | 5.66M |
| July 09, 2025 | 16.43 | 16.9 | 16.9 | 17.03 | 16.43 | 8.56M |
| July 08, 2025 | 16.3 | 16.44 | 16.44 | 16.46 | 16.2 | 3.65M |
| July 07, 2025 | 16.18 | 16.31 | 16.31 | 16.5 | 16.15 | 3.78M |
| July 04, 2025 | 16.3 | 16.26 | 16.26 | 16.35 | 16.02 | 3.36M |
| July 03, 2025 | 16.11 | 16.25 | 16.25 | 16.45 | 16.09 | 3.51M |
| July 02, 2025 | 16.22 | 16.27 | 16.27 | 16.38 | 16.1 | 3.57M |
| July 01, 2025 | 16.16 | 16.27 | 16.27 | 16.45 | 16 | 5.21M |
| June 30, 2025 | 15.9 | 16.05 | 16.05 | 16.12 | 15.83 | 3.93M |
| June 27, 2025 | 16.19 | 15.96 | 15.96 | 16.19 | 15.84 | 2.55M |
| June 26, 2025 | 16.07 | 16.07 | 16.07 | 16.23 | 15.77 | 3.68M |
| June 25, 2025 | 16.09 | 16.03 | 16.03 | 16.21 | 15.84 | 3.93M |
| June 24, 2025 | 15.74 | 16.09 | 16.09 | 16.1 | 15.71 | 4.4M |
| June 23, 2025 | 15.75 | 15.63 | 15.63 | 16.08 | 15.47 | 5.2M |
| June 20, 2025 | 15.96 | 15.57 | 15.57 | 16.3 | 15.5 | 3.48M |
| June 19, 2025 | 15.88 | 15.96 | 15.96 | 16.03 | 15.69 | 3.38M |
| June 18, 2025 | 15.9 | 15.92 | 15.92 | 16.04 | 15.73 | 3.62M |
| June 17, 2025 | 16.48 | 16.01 | 16.01 | 16.5 | 15.82 | 5.71M |
| June 16, 2025 | 16.11 | 16.29 | 16.29 | 16.52 | 16.1 | 6.16M |