17.12
-0.69(-3.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.93 | 17.22 | 17.22 | 17.23 | 16.76 | 18.55M |
| September 04, 2025 | 17.84 | 16.93 | 16.93 | 18.04 | 16.6 | 21.2M |
| September 03, 2025 | 18.65 | 17.85 | 17.85 | 18.9 | 17.74 | 20.28M |
| September 02, 2025 | 18.1 | 18.58 | 18.58 | 19.25 | 17.15 | 36.13M |
| September 01, 2025 | 18.5 | 18.1 | 18.1 | 18.7 | 17.91 | 14.81M |
| August 29, 2025 | 18.42 | 18.43 | 18.43 | 18.98 | 17.91 | 17.45M |
| August 28, 2025 | 18.29 | 18.19 | 18.19 | 18.49 | 17.55 | 21.01M |
| August 27, 2025 | 18.72 | 18.32 | 18.32 | 19.45 | 18.31 | 25.9M |
| August 26, 2025 | 19.35 | 18.73 | 18.73 | 19.35 | 18.7 | 22.85M |
| August 25, 2025 | 19.1 | 19.54 | 19.54 | 19.76 | 19 | 24.82M |
| August 22, 2025 | 18.63 | 19 | 19 | 19.38 | 18.56 | 24.03M |
| August 21, 2025 | 18.93 | 18.61 | 18.61 | 19.09 | 18.34 | 26.45M |
| August 20, 2025 | 18.2 | 18.92 | 18.92 | 18.98 | 18.2 | 30.66M |
| August 19, 2025 | 18.3 | 18.71 | 18.71 | 19.7 | 16.95 | 55.52M |
| August 18, 2025 | 17.91 | 18.28 | 18.28 | 18.35 | 17.68 | 26.56M |
| August 15, 2025 | 17.07 | 17.66 | 17.66 | 17.91 | 17 | 24.28M |
| August 14, 2025 | 17.58 | 17.09 | 17.09 | 17.64 | 16.95 | 18.11M |
| August 13, 2025 | 17.76 | 17.59 | 17.59 | 17.79 | 17.41 | 19.53M |
| August 12, 2025 | 17.8 | 17.69 | 17.69 | 18.2 | 17.39 | 31.65M |
| August 11, 2025 | 16.91 | 17.7 | 17.7 | 17.84 | 16.9 | 24.57M |
| August 08, 2025 | 17.2 | 17.02 | 17.02 | 17.35 | 16.96 | 13.28M |
| August 07, 2025 | 17.5 | 17.29 | 17.29 | 17.54 | 17.08 | 17.28M |
| August 06, 2025 | 17.12 | 17.52 | 17.52 | 17.73 | 16.9 | 29.54M |
| August 05, 2025 | 17.19 | 17.04 | 17.04 | 17.48 | 16.9 | 19.92M |
| August 04, 2025 | 16.3 | 17.1 | 17.1 | 17.1 | 16.25 | 29.98M |
| August 01, 2025 | 16.58 | 16.36 | 16.36 | 16.72 | 16.32 | 13.11M |
| July 31, 2025 | 16.68 | 16.55 | 16.55 | 16.88 | 16.48 | 19.89M |
| July 30, 2025 | 16.88 | 16.55 | 16.55 | 16.96 | 16.46 | 14.97M |
| July 29, 2025 | 16.93 | 16.88 | 16.88 | 17.08 | 16.73 | 13.97M |
| July 28, 2025 | 17.26 | 17 | 17 | 17.33 | 16.9 | 17.26M |
| July 25, 2025 | 17.16 | 17.16 | 17.16 | 17.43 | 16.93 | 16.14M |
| July 24, 2025 | 17.63 | 17.33 | 17.33 | 17.98 | 17.24 | 18.9M |
| July 23, 2025 | 17.33 | 17.63 | 17.63 | 17.85 | 17.02 | 23.25M |
| July 22, 2025 | 17.66 | 17.66 | 17.66 | 18.35 | 17.51 | 31.4M |
| July 21, 2025 | 18.29 | 17.89 | 17.89 | 18.44 | 17.65 | 34.21M |
| July 18, 2025 | 17.87 | 18.1 | 18.1 | 18.11 | 17.67 | 39.15M |
| July 17, 2025 | 17.4 | 17.96 | 17.96 | 18.3 | 16.98 | 62.95M |
| July 16, 2025 | 15.7 | 17.26 | 17.26 | 17.26 | 15.69 | 60.38M |
| July 15, 2025 | 15.45 | 15.69 | 15.69 | 16.02 | 15.27 | 31.7M |
| July 14, 2025 | 14.76 | 15.24 | 15.24 | 15.41 | 14.65 | 21.97M |
| July 11, 2025 | 14.51 | 14.68 | 14.68 | 14.86 | 14.31 | 15.36M |
| July 10, 2025 | 14.43 | 14.53 | 14.53 | 14.63 | 14.37 | 12.38M |
| July 09, 2025 | 15.43 | 14.7 | 14.7 | 15.64 | 14.67 | 24.54M |
| July 08, 2025 | 14.56 | 14.9 | 14.9 | 14.96 | 14.48 | 16.79M |
| July 07, 2025 | 14.6 | 14.56 | 14.56 | 14.65 | 14.37 | 7.96M |
| July 04, 2025 | 14.84 | 14.6 | 14.6 | 14.87 | 14.53 | 11.28M |
| July 03, 2025 | 14.81 | 14.87 | 14.87 | 15.03 | 14.7 | 11.01M |
| July 02, 2025 | 15.25 | 14.84 | 14.84 | 15.3 | 14.8 | 15.66M |
| July 01, 2025 | 15.61 | 15.33 | 15.33 | 15.63 | 15.2 | 12.74M |
| June 30, 2025 | 15.45 | 15.47 | 15.47 | 15.7 | 15.45 | 16.77M |
| June 27, 2025 | 15.57 | 15.41 | 15.41 | 15.71 | 15.12 | 18.83M |
| June 26, 2025 | 15.9 | 15.57 | 15.57 | 16.08 | 15.56 | 38.96M |
| June 25, 2025 | 14.53 | 15.79 | 15.79 | 15.98 | 14.53 | 57.35M |
| June 24, 2025 | 14.1 | 14.53 | 14.53 | 14.73 | 14.08 | 24.58M |
| June 23, 2025 | 13.7 | 13.92 | 13.92 | 14.16 | 13.7 | 17.9M |
| June 20, 2025 | 14.82 | 14 | 14 | 14.99 | 13.94 | 35.34M |
| June 19, 2025 | 15.46 | 15.09 | 15.09 | 16.13 | 15.06 | 28.68M |
| June 18, 2025 | 15.1 | 15.45 | 15.45 | 15.48 | 14.93 | 19.41M |
| June 17, 2025 | 15.8 | 15.16 | 15.16 | 15.98 | 15.05 | 26.13M |
| June 16, 2025 | 15.85 | 15.9 | 15.9 | 16.2 | 15.8 | 15.41M |