17.72
+0.03(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 16.65 | 17.55 | 17.55 | 17.75 | 16.58 | 21.16M |
| August 14, 2025 | 16.72 | 16.56 | 16.56 | 16.9 | 16.56 | 8.37M |
| August 13, 2025 | 16.23 | 16.81 | 16.81 | 17.11 | 16.15 | 14.37M |
| August 12, 2025 | 16.64 | 16.19 | 16.19 | 16.64 | 16.04 | 11.42M |
| August 11, 2025 | 16.63 | 16.65 | 16.65 | 17 | 16.48 | 8.52M |
| August 08, 2025 | 17.1 | 16.78 | 16.78 | 17.1 | 16.59 | 7.6M |
| August 07, 2025 | 16.97 | 16.72 | 16.72 | 17.07 | 16.61 | 9.07M |
| August 06, 2025 | 16.51 | 17.03 | 17.03 | 17.12 | 16.4 | 13.61M |
| August 05, 2025 | 16.61 | 16.59 | 16.59 | 17.05 | 16.46 | 12.65M |
| August 04, 2025 | 15.78 | 16.58 | 16.58 | 16.8 | 15.74 | 24.07M |
| August 01, 2025 | 16.13 | 15.79 | 15.79 | 16.19 | 15.76 | 12.18M |
| July 31, 2025 | 16.12 | 16.12 | 16.12 | 16.48 | 16 | 12.01M |
| July 30, 2025 | 16.65 | 16.17 | 16.17 | 16.66 | 16.11 | 11.61M |
| July 29, 2025 | 16.87 | 16.68 | 16.68 | 16.89 | 16.42 | 9.62M |
| July 28, 2025 | 17.09 | 16.86 | 16.86 | 17.15 | 16.8 | 11.51M |
| July 25, 2025 | 17.23 | 16.99 | 16.99 | 17.45 | 16.85 | 10.43M |
| July 24, 2025 | 17.21 | 17.29 | 17.29 | 17.55 | 17.2 | 6.25M |
| July 23, 2025 | 17.49 | 17.2 | 17.2 | 17.65 | 17.17 | 10.52M |
| July 22, 2025 | 17.7 | 17.65 | 17.65 | 17.9 | 17.41 | 9.72M |
| July 21, 2025 | 18.01 | 17.79 | 17.79 | 18.01 | 17.58 | 11.21M |
| July 18, 2025 | 18.25 | 18.23 | 18.23 | 18.31 | 17.44 | 23.83M |
| July 17, 2025 | 18.75 | 18.17 | 18.17 | 18.75 | 18.12 | 17.1M |
| July 16, 2025 | 18.48 | 18.8 | 18.8 | 18.81 | 18.11 | 14.54M |
| July 15, 2025 | 18.58 | 18.43 | 18.43 | 18.68 | 18.17 | 9.89M |
| July 14, 2025 | 18.96 | 18.59 | 18.59 | 19.39 | 18.51 | 17.51M |
| July 11, 2025 | 18.04 | 19.15 | 19.15 | 19.49 | 17.95 | 32.5M |
| July 10, 2025 | 18.06 | 18.09 | 18.09 | 18.38 | 18.06 | 9.25M |
| July 09, 2025 | 18 | 18.26 | 18.26 | 18.77 | 17.76 | 21.02M |
| July 08, 2025 | 18.22 | 17.94 | 17.94 | 18.77 | 17.83 | 21.05M |
| July 07, 2025 | 17.96 | 18.5 | 18.5 | 18.59 | 17.08 | 42.9M |
| July 04, 2025 | 18 | 17.89 | 17.89 | 19.02 | 17.6 | 60.35M |
| July 03, 2025 | 17.36 | 17.29 | 17.29 | 17.65 | 17.17 | 9.48M |
| July 02, 2025 | 17.39 | 17.36 | 17.36 | 17.71 | 17.08 | 13.7M |
| July 01, 2025 | 16.53 | 17.48 | 17.48 | 17.8 | 16.41 | 24.03M |
| June 30, 2025 | 16.75 | 16.54 | 16.54 | 17.04 | 16.5 | 9.39M |
| June 27, 2025 | 16.83 | 16.9 | 16.9 | 17.53 | 16.8 | 12.41M |
| June 26, 2025 | 16.59 | 16.64 | 16.64 | 16.74 | 16.3 | 8.55M |
| June 25, 2025 | 16.48 | 16.59 | 16.59 | 16.71 | 15.96 | 12.08M |
| June 24, 2025 | 16.32 | 16.48 | 16.48 | 16.87 | 16.32 | 9.02M |
| June 23, 2025 | 16 | 16.32 | 16.32 | 16.5 | 15.91 | 6.51M |
| June 20, 2025 | 16.8 | 16.35 | 16.35 | 16.91 | 16.12 | 10.59M |
| June 19, 2025 | 17.42 | 16.85 | 16.85 | 17.77 | 16.71 | 15.65M |
| June 18, 2025 | 16.67 | 17.21 | 17.21 | 17.28 | 16.62 | 8.88M |
| June 17, 2025 | 16.81 | 16.85 | 16.85 | 17.11 | 16.72 | 4.66M |
| June 16, 2025 | 16.8 | 16.81 | 16.81 | 17.05 | 16.48 | 9.1M |
| June 13, 2025 | 17.39 | 17.01 | 17.01 | 17.39 | 16.5 | 13.69M |
| June 12, 2025 | 17.37 | 17.45 | 17.45 | 17.9 | 17.19 | 9.61M |
| June 11, 2025 | 17.05 | 17.45 | 17.45 | 17.78 | 16.92 | 11.66M |
| June 10, 2025 | 17.18 | 17.05 | 17.05 | 17.33 | 16.83 | 9.89M |
| June 09, 2025 | 17 | 17.15 | 17.15 | 17.53 | 16.65 | 14.87M |
| June 06, 2025 | 17.4 | 17.06 | 17.06 | 17.44 | 16.85 | 11.23M |
| June 05, 2025 | 17.19 | 17.31 | 17.31 | 17.66 | 17.12 | 9.08M |
| June 04, 2025 | 16.7 | 17.37 | 17.37 | 17.49 | 16.62 | 16.73M |
| June 03, 2025 | 16.5 | 16.54 | 16.54 | 16.81 | 16.3 | 8.04M |
| May 30, 2025 | 16.81 | 16.69 | 16.69 | 17.1 | 16.38 | 9.86M |
| May 29, 2025 | 16.59 | 16.85 | 16.85 | 17.02 | 16.37 | 14.92M |
| May 28, 2025 | 16.5 | 16.51 | 16.51 | 16.62 | 16.23 | 9.8M |
| May 27, 2025 | 16.9 | 16.5 | 16.5 | 16.98 | 16.28 | 17.39M |
| May 26, 2025 | 17.07 | 16.87 | 16.87 | 17.31 | 16.75 | 11.88M |
| May 23, 2025 | 16.98 | 17.17 | 17.17 | 17.6 | 16.98 | 12.2M |