17.44
+0.08(+0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 17.42 | 17.44 | 17.44 | 17.5 | 17.01 | 15.49M |
| September 05, 2025 | 16.6 | 17.36 | 17.36 | 17.38 | 16.51 | 17.36M |
| September 04, 2025 | 16.7 | 16.58 | 16.58 | 17.19 | 16.29 | 13.19M |
| September 03, 2025 | 17.32 | 16.79 | 16.79 | 17.44 | 16.72 | 11.55M |
| September 02, 2025 | 17.64 | 17.31 | 17.31 | 17.86 | 17.11 | 17.96M |
| September 01, 2025 | 17.61 | 17.64 | 17.64 | 17.74 | 17.32 | 18.68M |
| August 29, 2025 | 16.59 | 17.41 | 17.41 | 17.8 | 16.59 | 34.97M |
| August 28, 2025 | 16.51 | 16.59 | 16.59 | 16.68 | 16.1 | 12.39M |
| August 27, 2025 | 16.95 | 16.52 | 16.52 | 16.99 | 16.5 | 13.65M |
| August 26, 2025 | 17.1 | 16.94 | 16.94 | 17.25 | 16.88 | 11.55M |
| August 25, 2025 | 16.82 | 17.1 | 17.1 | 17.19 | 16.8 | 16.14M |
| August 22, 2025 | 16.85 | 16.8 | 16.8 | 16.99 | 16.63 | 12.68M |
| August 21, 2025 | 17.17 | 16.87 | 16.87 | 17.17 | 16.77 | 20.19M |
| August 20, 2025 | 17 | 17.42 | 17.42 | 17.65 | 16.95 | 15.31M |
| August 19, 2025 | 17.28 | 17.08 | 17.08 | 17.32 | 17.03 | 11.07M |
| 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 |