17.50
+0.45(+2.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 17.08 | 17.5 | 17.5 | 17.82 | 17 | 5.52M |
| August 18, 2025 | 16.93 | 17.05 | 17.05 | 17.22 | 16.8 | 3.29M |
| August 15, 2025 | 16.8 | 16.83 | 16.83 | 16.89 | 16.73 | 2.33M |
| August 14, 2025 | 17.2 | 16.8 | 16.8 | 17.2 | 16.74 | 2.61M |
| August 13, 2025 | 17.12 | 17.12 | 17.12 | 17.24 | 16.94 | 2.71M |
| August 12, 2025 | 17.3 | 17.13 | 17.13 | 17.37 | 17.04 | 3.17M |
| August 11, 2025 | 16.98 | 17.3 | 17.3 | 17.44 | 16.81 | 4.51M |
| August 08, 2025 | 16.8 | 16.9 | 16.9 | 16.96 | 16.6 | 3.16M |
| August 07, 2025 | 16.73 | 16.82 | 16.82 | 17.07 | 16.72 | 2.68M |
| August 06, 2025 | 16.58 | 16.73 | 16.73 | 16.81 | 16.58 | 2.55M |
| August 05, 2025 | 16.44 | 16.63 | 16.63 | 16.85 | 16.4 | 2.71M |
| August 04, 2025 | 16.25 | 16.41 | 16.41 | 16.48 | 16.14 | 2M |
| August 01, 2025 | 16.41 | 16.37 | 16.37 | 16.51 | 16.26 | 2.32M |
| July 31, 2025 | 16.68 | 16.42 | 16.42 | 16.8 | 16.35 | 3.25M |
| July 30, 2025 | 16.91 | 16.79 | 16.79 | 16.94 | 16.68 | 4.3M |
| July 29, 2025 | 16.64 | 16.74 | 16.74 | 16.83 | 16.5 | 4.12M |
| July 28, 2025 | 16.58 | 16.58 | 16.58 | 16.65 | 16.45 | 2.69M |
| July 25, 2025 | 16.51 | 16.57 | 16.57 | 16.87 | 16.48 | 3.9M |
| July 24, 2025 | 16.29 | 16.56 | 16.56 | 16.56 | 16.23 | 3.43M |
| July 23, 2025 | 16.49 | 16.29 | 16.29 | 16.52 | 16.29 | 2.62M |
| July 22, 2025 | 16.55 | 16.45 | 16.45 | 16.56 | 16.33 | 2.56M |
| July 21, 2025 | 16.48 | 16.53 | 16.53 | 16.54 | 16.38 | 2.84M |
| July 18, 2025 | 16.38 | 16.42 | 16.42 | 16.51 | 16.33 | 2.33M |
| July 17, 2025 | 16.38 | 16.36 | 16.36 | 16.4 | 16.27 | 1.84M |
| July 16, 2025 | 16.18 | 16.32 | 16.32 | 16.38 | 16.14 | 2.38M |
| July 15, 2025 | 16.53 | 16.15 | 16.15 | 16.53 | 16.06 | 3.55M |
| July 14, 2025 | 16.45 | 16.53 | 16.53 | 16.56 | 16.38 | 3.05M |
| July 11, 2025 | 16.36 | 16.46 | 16.46 | 16.48 | 16.2 | 3.56M |
| July 10, 2025 | 16.5 | 16.42 | 16.42 | 16.56 | 16.36 | 2.42M |
| July 09, 2025 | 16.54 | 16.47 | 16.47 | 16.62 | 16.4 | 3.28M |
| July 08, 2025 | 16.41 | 16.54 | 16.54 | 16.57 | 16.31 | 3.35M |
| July 07, 2025 | 16.15 | 16.35 | 16.35 | 16.38 | 16.14 | 2.42M |
| July 04, 2025 | 16.51 | 16.3 | 16.3 | 16.51 | 16.23 | 3.56M |
| July 03, 2025 | 16.61 | 16.52 | 16.52 | 16.7 | 16.47 | 3.44M |
| July 02, 2025 | 16.68 | 16.58 | 16.58 | 16.75 | 16.46 | 4.28M |
| July 01, 2025 | 16.8 | 16.68 | 16.68 | 16.86 | 16.53 | 4.81M |
| June 30, 2025 | 16.47 | 16.85 | 16.85 | 16.89 | 16.42 | 6.65M |
| June 27, 2025 | 16.61 | 16.53 | 16.53 | 16.61 | 16.4 | 6.42M |
| June 26, 2025 | 16.5 | 16.95 | 16.95 | 17.13 | 16.43 | 10.39M |
| June 25, 2025 | 16.5 | 16.53 | 16.53 | 16.74 | 16.4 | 12.2M |
| June 24, 2025 | 17.06 | 17.06 | 17.06 | 17.6 | 17.06 | 17.43M |
| June 23, 2025 | 18.64 | 18.96 | 18.96 | 19.3 | 18.21 | 19.5M |
| June 20, 2025 | 18 | 17.72 | 17.72 | 18.27 | 17.58 | 12.86M |
| June 19, 2025 | 17.6 | 18.8 | 18.8 | 19.52 | 17.06 | 21.27M |
| June 18, 2025 | 18.39 | 17.82 | 17.82 | 18.8 | 17.7 | 15.56M |
| June 17, 2025 | 17.64 | 18.39 | 18.39 | 19.51 | 17.39 | 23.57M |
| June 16, 2025 | 19.2 | 19 | 19 | 19.51 | 18.51 | 27.28M |
| June 13, 2025 | 17.28 | 17.74 | 17.74 | 17.74 | 16.88 | 14.61M |
| June 12, 2025 | 16.5 | 16.13 | 16.13 | 16.93 | 16.08 | 8.54M |
| June 11, 2025 | 16 | 16.05 | 16.05 | 16.18 | 15.93 | 3.62M |
| June 10, 2025 | 16.4 | 16.03 | 16.03 | 16.48 | 15.76 | 5.22M |
| June 09, 2025 | 16.51 | 16.21 | 16.21 | 16.65 | 16.15 | 7.46M |
| June 06, 2025 | 15.71 | 16.32 | 16.32 | 17.29 | 15.64 | 11.74M |
| June 05, 2025 | 15.98 | 15.82 | 15.72 | 16.1 | 15.78 | 3.64M |
| June 04, 2025 | 15.9 | 16.04 | 15.94 | 16.25 | 15.82 | 5.81M |
| June 03, 2025 | 15.51 | 15.97 | 15.87 | 16.58 | 15.51 | 8.89M |
| May 30, 2025 | 15.57 | 15.21 | 15.21 | 15.65 | 15.14 | 2.31M |
| May 29, 2025 | 15.48 | 15.56 | 15.56 | 15.69 | 15.36 | 2.55M |
| May 28, 2025 | 15.71 | 15.44 | 15.44 | 15.71 | 15.41 | 1.57M |
| May 27, 2025 | 15.49 | 15.63 | 15.63 | 15.63 | 15.25 | 2.09M |