17.15
-0.05(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.07 | 17.2 | 17.2 | 17.48 | 16.9 | 21.32M |
| August 15, 2025 | 16.3 | 16.73 | 16.73 | 16.76 | 16.29 | 10.67M |
| August 14, 2025 | 16.7 | 16.28 | 16.28 | 16.79 | 16.24 | 11.22M |
| August 13, 2025 | 16.21 | 16.71 | 16.71 | 17.08 | 16.21 | 21.73M |
| August 12, 2025 | 16.26 | 16.32 | 16.32 | 16.62 | 16.13 | 10.9M |
| August 11, 2025 | 16.05 | 16.26 | 16.26 | 16.35 | 15.99 | 10.99M |
| August 08, 2025 | 16.23 | 15.91 | 15.91 | 16.24 | 15.88 | 8.29M |
| August 07, 2025 | 15.99 | 16.24 | 16.24 | 16.34 | 15.9 | 13.4M |
| August 06, 2025 | 15.88 | 15.93 | 15.93 | 15.95 | 15.68 | 9.24M |
| August 05, 2025 | 15.82 | 15.83 | 15.83 | 16.01 | 15.72 | 5.95M |
| August 04, 2025 | 15.72 | 15.82 | 15.82 | 15.87 | 15.62 | 3.86M |
| August 01, 2025 | 15.75 | 15.79 | 15.79 | 15.9 | 15.71 | 4.44M |
| July 31, 2025 | 16.03 | 15.74 | 15.74 | 16.09 | 15.68 | 7.75M |
| July 30, 2025 | 16.25 | 16.1 | 16.1 | 16.44 | 15.94 | 8.5M |
| July 29, 2025 | 16.25 | 16.26 | 16.26 | 16.4 | 16.17 | 5.88M |
| July 28, 2025 | 16.48 | 16.24 | 16.24 | 16.5 | 16.16 | 7.15M |
| July 25, 2025 | 16.7 | 16.51 | 16.51 | 16.8 | 16.41 | 10.55M |
| July 24, 2025 | 16.04 | 16.71 | 16.71 | 16.85 | 15.99 | 17.08M |
| July 23, 2025 | 16.31 | 16.05 | 16.05 | 16.56 | 15.99 | 11.23M |
| July 22, 2025 | 15.88 | 16.25 | 16.25 | 16.25 | 15.85 | 14.13M |
| July 21, 2025 | 15.87 | 15.88 | 15.88 | 16.04 | 15.84 | 6.31M |
| July 18, 2025 | 15.71 | 15.87 | 15.87 | 16.07 | 15.6 | 9.51M |
| July 17, 2025 | 15.7 | 15.68 | 15.68 | 15.76 | 15.56 | 5.48M |
| July 16, 2025 | 15.59 | 15.73 | 15.73 | 15.8 | 15.43 | 5.43M |
| July 15, 2025 | 15.8 | 15.62 | 15.62 | 16 | 15.59 | 9.23M |
| July 14, 2025 | 15.8 | 15.71 | 15.67 | 16 | 15.7 | 9.17M |
| July 11, 2025 | 15.26 | 15.83 | 15.79 | 16.05 | 15.26 | 18.07M |
| July 10, 2025 | 15.21 | 15.26 | 15.22 | 15.31 | 15.12 | 5.26M |
| July 09, 2025 | 15.44 | 15.19 | 15.15 | 15.49 | 15.16 | 7.57M |
| July 08, 2025 | 15.01 | 15.31 | 15.28 | 15.36 | 15.01 | 7.39M |
| July 07, 2025 | 15.21 | 15.08 | 15.04 | 15.43 | 15.01 | 6.73M |
| July 04, 2025 | 15.44 | 15.26 | 15.22 | 15.44 | 15.22 | 4.23M |
| July 03, 2025 | 15.44 | 15.44 | 15.41 | 15.49 | 15.31 | 5.87M |
| July 02, 2025 | 15.39 | 15.51 | 15.48 | 15.53 | 15.31 | 4.08M |
| July 01, 2025 | 15.52 | 15.44 | 15.41 | 15.53 | 15.26 | 4.51M |
| June 30, 2025 | 15.61 | 15.51 | 15.48 | 15.64 | 15.45 | 3.75M |
| June 27, 2025 | 15.2 | 15.64 | 15.6 | 15.69 | 15.2 | 6.66M |
| June 26, 2025 | 15.43 | 15.26 | 15.22 | 15.46 | 15.2 | 4.97M |
| June 25, 2025 | 15.29 | 15.42 | 15.39 | 15.47 | 15.23 | 4.46M |
| June 24, 2025 | 14.99 | 15.32 | 15.29 | 15.34 | 14.91 | 5.64M |
| June 23, 2025 | 21 | 20.98 | 20.98 | 21.15 | 20.82 | 2.69M |
| June 20, 2025 | 21.12 | 21.08 | 21.08 | 21.33 | 21 | 2.27M |
| June 19, 2025 | 21.55 | 21.06 | 21.06 | 21.69 | 20.92 | 5.46M |
| June 18, 2025 | 21.57 | 21.54 | 21.54 | 21.64 | 21.38 | 2.95M |
| June 17, 2025 | 21.76 | 21.57 | 21.57 | 21.98 | 21.52 | 3.06M |
| June 16, 2025 | 22.02 | 21.78 | 21.78 | 22.12 | 21.6 | 3.69M |
| June 13, 2025 | 22.12 | 22.01 | 22.01 | 22.39 | 21.95 | 3.35M |
| June 12, 2025 | 22.2 | 22.25 | 22.25 | 22.42 | 22.01 | 2.98M |
| June 11, 2025 | 21.94 | 22.2 | 22.2 | 22.42 | 21.82 | 3.42M |
| June 10, 2025 | 22.11 | 21.84 | 21.84 | 22.19 | 21.69 | 2.38M |
| June 09, 2025 | 22 | 22.1 | 22.1 | 22.18 | 21.94 | 2.46M |
| June 06, 2025 | 21.71 | 22.1 | 22.1 | 22.48 | 21.7 | 5.39M |
| June 05, 2025 | 21.85 | 21.72 | 21.72 | 21.85 | 21.58 | 1.83M |
| June 04, 2025 | 21.58 | 21.77 | 21.77 | 21.85 | 21.45 | 3.62M |
| June 03, 2025 | 21.42 | 21.44 | 21.44 | 21.49 | 21.29 | 2.48M |
| May 30, 2025 | 21.51 | 21.43 | 21.43 | 21.74 | 21.38 | 3.14M |
| May 29, 2025 | 21.8 | 21.58 | 21.58 | 22.03 | 21.33 | 7.4M |
| May 28, 2025 | 21.98 | 21.78 | 21.78 | 21.99 | 21.67 | 1.87M |
| May 27, 2025 | 21.9 | 21.92 | 21.92 | 21.99 | 21.8 | 1.47M |
| May 26, 2025 | 22.12 | 21.93 | 21.93 | 22.12 | 21.76 | 3.17M |