17.41
+0.05(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.59 | 17.36 | 17.36 | 17.68 | 17.19 | 6.19M |
| August 15, 2025 | 17.48 | 17.54 | 17.54 | 17.75 | 17.4 | 3.27M |
| August 14, 2025 | 17.7 | 17.48 | 17.48 | 17.73 | 17.32 | 4.13M |
| August 13, 2025 | 17.29 | 17.7 | 17.7 | 17.87 | 17.15 | 3.84M |
| August 12, 2025 | 17.32 | 17.24 | 17.24 | 17.37 | 17.2 | 1.68M |
| August 11, 2025 | 17.17 | 17.27 | 17.27 | 17.48 | 17 | 3.14M |
| August 08, 2025 | 16.75 | 17.07 | 17.07 | 17.27 | 16.57 | 4.64M |
| August 07, 2025 | 17.09 | 16.79 | 16.79 | 17.14 | 16.76 | 1.8M |
| August 06, 2025 | 16.94 | 17.09 | 17.09 | 17.15 | 16.85 | 2M |
| August 05, 2025 | 16.9 | 16.9 | 16.9 | 16.95 | 16.73 | 1.9M |
| August 04, 2025 | 16.4 | 16.82 | 16.82 | 16.85 | 16.35 | 2.87M |
| August 01, 2025 | 16.62 | 16.46 | 16.46 | 16.63 | 16.4 | 1.29M |
| July 31, 2025 | 16.6 | 16.46 | 16.46 | 16.64 | 16.38 | 2.09M |
| July 30, 2025 | 16.7 | 16.63 | 16.63 | 16.77 | 16.3 | 4.87M |
| July 29, 2025 | 16.85 | 16.72 | 16.72 | 16.99 | 16.61 | 2.5M |
| July 28, 2025 | 17.29 | 16.8 | 16.8 | 17.31 | 16.69 | 4.13M |
| July 25, 2025 | 16.81 | 17.33 | 17.33 | 17.69 | 16.74 | 4.42M |
| July 24, 2025 | 16.5 | 16.86 | 16.86 | 16.86 | 16.49 | 2.73M |
| July 23, 2025 | 16.7 | 16.55 | 16.55 | 16.81 | 16.48 | 2.57M |
| July 22, 2025 | 16.45 | 16.75 | 16.75 | 16.95 | 16.45 | 3.56M |
| July 21, 2025 | 16.41 | 16.44 | 16.44 | 16.45 | 16.27 | 1.76M |
| July 18, 2025 | 16.3 | 16.47 | 16.47 | 16.59 | 16.1 | 3.21M |
| July 17, 2025 | 16.3 | 16.34 | 16.34 | 16.45 | 16.11 | 1.97M |
| July 16, 2025 | 16.31 | 16.24 | 16.24 | 16.35 | 16.13 | 1.15M |
| July 15, 2025 | 16.23 | 16.24 | 16.24 | 16.5 | 16.13 | 2.38M |
| July 14, 2025 | 16.43 | 16.23 | 16.23 | 16.43 | 16.01 | 1.63M |
| July 11, 2025 | 15.85 | 16.09 | 16.09 | 16.16 | 15.83 | 1.72M |
| July 10, 2025 | 15.94 | 15.93 | 15.93 | 16 | 15.85 | 1.43M |
| July 09, 2025 | 16.16 | 15.94 | 15.94 | 16.16 | 15.9 | 1.54M |
| July 08, 2025 | 15.88 | 16.01 | 16.01 | 16.12 | 15.75 | 2.05M |
| July 07, 2025 | 15.88 | 15.89 | 15.89 | 16.03 | 15.66 | 2.75M |
| July 04, 2025 | 16.24 | 15.97 | 15.97 | 16.24 | 15.88 | 2.22M |
| July 03, 2025 | 15.9 | 16.26 | 16.26 | 16.47 | 15.84 | 3.18M |
| July 02, 2025 | 16 | 15.88 | 15.88 | 16 | 15.79 | 1.33M |
| July 01, 2025 | 16.02 | 15.99 | 15.99 | 16.15 | 15.84 | 1.88M |
| June 30, 2025 | 16.22 | 16 | 16 | 16.3 | 15.85 | 2.42M |
| June 27, 2025 | 15.81 | 16.17 | 16.17 | 16.32 | 15.8 | 3.08M |
| June 26, 2025 | 16.06 | 15.78 | 15.78 | 16.06 | 15.76 | 1.7M |
| June 25, 2025 | 15.93 | 16.04 | 16.04 | 16.11 | 15.73 | 1.9M |
| June 24, 2025 | 15.43 | 15.89 | 15.89 | 15.9 | 15.42 | 1.8M |
| June 23, 2025 | 15.44 | 15.39 | 15.39 | 15.44 | 15.05 | 1.85M |
| June 20, 2025 | 15.71 | 15.53 | 15.53 | 16.18 | 15.53 | 2.22M |
| June 19, 2025 | 16.03 | 15.73 | 15.73 | 16.17 | 15.64 | 2.18M |
| June 18, 2025 | 15.34 | 16.03 | 16.03 | 16.18 | 15.32 | 3.24M |
| June 17, 2025 | 15 | 15.49 | 15.49 | 15.76 | 15 | 3.28M |
| June 16, 2025 | 14.81 | 15.16 | 15.16 | 15.28 | 14.73 | 3.05M |
| June 13, 2025 | 16.1 | 14.97 | 14.97 | 16.18 | 14.75 | 7.04M |
| June 12, 2025 | 16.51 | 16.31 | 16.31 | 16.6 | 16.24 | 1.79M |
| June 11, 2025 | 16.59 | 16.6 | 16.6 | 16.69 | 16.4 | 2.15M |
| June 10, 2025 | 16.26 | 16.6 | 16.6 | 16.68 | 16.13 | 3.19M |
| June 09, 2025 | 15.97 | 16.26 | 16.26 | 16.27 | 15.96 | 2.21M |
| June 06, 2025 | 16.06 | 15.99 | 15.99 | 16.33 | 15.92 | 2.56M |
| June 05, 2025 | 16.28 | 16.41 | 16.06 | 16.48 | 16.19 | 1.84M |
| June 04, 2025 | 16.38 | 16.25 | 15.91 | 16.38 | 16.02 | 2.65M |
| June 03, 2025 | 16.37 | 16.38 | 16.04 | 16.47 | 16.14 | 1.06M |
| May 30, 2025 | 16.5 | 16.38 | 16.04 | 16.59 | 16.22 | 1.61M |
| May 29, 2025 | 16.75 | 16.49 | 16.14 | 16.75 | 16.46 | 1.36M |
| May 28, 2025 | 16.28 | 16.56 | 16.21 | 16.65 | 16.28 | 1.52M |
| May 27, 2025 | 16.34 | 16.41 | 16.06 | 16.52 | 16.1 | 1.95M |
| May 26, 2025 | 16.07 | 16.21 | 15.87 | 16.26 | 15.94 | 1.79M |