17.14
+0.01(+0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 17.14 | 17.14 | 17.14 | 17.44 | 17.1 | 5.97M |
| August 18, 2025 | 17.04 | 17.13 | 17.13 | 17.26 | 16.97 | 5.71M |
| August 15, 2025 | 16.98 | 17.04 | 17.04 | 17.07 | 16.84 | 3.32M |
| August 14, 2025 | 17.23 | 16.88 | 16.88 | 17.33 | 16.85 | 5.25M |
| August 13, 2025 | 17.33 | 17.31 | 17.31 | 17.35 | 16.97 | 6.82M |
| August 12, 2025 | 17.43 | 17.28 | 17.28 | 17.66 | 17.25 | 5.44M |
| August 11, 2025 | 17.59 | 17.42 | 17.42 | 17.6 | 17.32 | 4.46M |
| August 08, 2025 | 17.48 | 17.59 | 17.59 | 17.64 | 17.37 | 3.38M |
| August 07, 2025 | 17.61 | 17.49 | 17.49 | 17.78 | 17.46 | 3.47M |
| August 06, 2025 | 17.77 | 17.63 | 17.63 | 17.8 | 17.5 | 3.9M |
| August 05, 2025 | 17.6 | 17.8 | 17.8 | 17.8 | 17.51 | 4.52M |
| August 04, 2025 | 17.33 | 17.58 | 17.58 | 17.6 | 17.2 | 4.67M |
| August 01, 2025 | 17.3 | 17.42 | 17.42 | 17.64 | 17.23 | 4.04M |
| July 31, 2025 | 17.77 | 17.31 | 17.31 | 17.77 | 17.25 | 5.02M |
| July 30, 2025 | 17.34 | 17.78 | 17.78 | 17.85 | 17.25 | 7.82M |
| July 29, 2025 | 17.17 | 17.4 | 17.4 | 17.41 | 17.03 | 5M |
| July 28, 2025 | 17.15 | 17.17 | 17.17 | 17.62 | 17.14 | 8.22M |
| July 25, 2025 | 17.4 | 17.19 | 17.19 | 17.49 | 17.16 | 5.08M |
| July 24, 2025 | 17.1 | 17.4 | 17.4 | 17.44 | 16.85 | 8.06M |
| July 23, 2025 | 16.86 | 17.09 | 17.09 | 17.34 | 16.85 | 8.54M |
| July 22, 2025 | 16.84 | 16.86 | 16.86 | 17.04 | 16.77 | 5.33M |
| July 21, 2025 | 16.99 | 16.85 | 16.85 | 17.04 | 16.69 | 6.85M |
| July 18, 2025 | 17.2 | 16.99 | 16.99 | 17.29 | 16.8 | 6.14M |
| July 17, 2025 | 17.31 | 17.2 | 17.2 | 17.39 | 17.13 | 3.04M |
| July 16, 2025 | 17.06 | 17.31 | 17.31 | 17.39 | 17.06 | 3.1M |
| July 15, 2025 | 17.29 | 17.11 | 17.11 | 17.55 | 17.1 | 5.5M |
| July 14, 2025 | 17 | 17.36 | 17.36 | 17.43 | 16.93 | 6.04M |
| July 11, 2025 | 17.28 | 16.98 | 16.98 | 17.39 | 16.95 | 5.27M |
| July 10, 2025 | 16.94 | 17.29 | 17.29 | 17.45 | 16.82 | 5.66M |
| July 09, 2025 | 17.04 | 16.95 | 16.95 | 17.1 | 16.86 | 3.56M |
| July 08, 2025 | 16.73 | 17.08 | 17.08 | 17.1 | 16.7 | 6.68M |
| July 07, 2025 | 16.72 | 16.82 | 16.82 | 16.94 | 16.61 | 4.33M |
| July 04, 2025 | 16.99 | 16.77 | 16.77 | 17.06 | 16.72 | 6.25M |
| July 03, 2025 | 16.66 | 16.96 | 16.96 | 17.16 | 16.56 | 7.74M |
| July 02, 2025 | 16.58 | 16.66 | 16.66 | 16.81 | 16.47 | 5.14M |
| July 01, 2025 | 16.26 | 16.56 | 16.56 | 16.72 | 16.16 | 7.37M |
| June 30, 2025 | 15.9 | 16.3 | 16.3 | 16.52 | 15.9 | 10.07M |
| June 27, 2025 | 15.85 | 15.95 | 15.95 | 16.04 | 15.8 | 5.03M |
| June 26, 2025 | 16.05 | 15.89 | 15.89 | 16.11 | 15.84 | 4.84M |
| June 25, 2025 | 16.03 | 16.05 | 16.05 | 16.12 | 15.9 | 5.3M |
| June 24, 2025 | 15.8 | 16.02 | 16.02 | 16.05 | 15.77 | 6.35M |
| June 23, 2025 | 15.95 | 15.8 | 15.8 | 15.95 | 15.5 | 6.39M |
| June 20, 2025 | 15.56 | 15.95 | 15.95 | 15.95 | 15.55 | 8M |
| June 19, 2025 | 15.53 | 15.58 | 15.58 | 15.82 | 15.51 | 5.34M |
| June 18, 2025 | 15.97 | 15.83 | 15.52 | 16.03 | 15.69 | 5.34M |
| June 17, 2025 | 16.26 | 15.95 | 15.64 | 16.35 | 15.88 | 9.27M |
| June 16, 2025 | 16.17 | 16.28 | 15.96 | 16.68 | 16.17 | 8.05M |
| June 13, 2025 | 16.62 | 16.27 | 15.95 | 16.7 | 16.2 | 9.79M |
| June 12, 2025 | 16.6 | 16.7 | 16.37 | 16.94 | 16.58 | 6.81M |
| June 11, 2025 | 16.82 | 16.59 | 16.27 | 16.87 | 16.58 | 6.81M |
| June 10, 2025 | 17.04 | 16.8 | 16.47 | 17.19 | 16.7 | 6.25M |
| June 09, 2025 | 17.28 | 17.04 | 16.71 | 17.55 | 17 | 7.56M |
| June 06, 2025 | 17.32 | 17.28 | 16.94 | 17.54 | 17.18 | 4.9M |
| June 05, 2025 | 17.2 | 17.39 | 17.05 | 17.44 | 17.01 | 6.88M |
| June 04, 2025 | 17.47 | 17.31 | 16.97 | 17.75 | 17.26 | 8.81M |
| June 03, 2025 | 17.36 | 17.52 | 17.18 | 17.68 | 17.28 | 5.86M |
| May 30, 2025 | 17.31 | 17.4 | 17.4 | 17.76 | 17.25 | 9.31M |
| May 29, 2025 | 17.83 | 17.3 | 17.3 | 17.87 | 17.19 | 10.14M |
| May 28, 2025 | 17.84 | 17.94 | 17.94 | 18.05 | 17.72 | 3.41M |
| May 27, 2025 | 17.82 | 17.85 | 17.85 | 18.14 | 17.74 | 4.61M |