17.10
+0.27(+1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.9 | 16.83 | 16.83 | 17.01 | 16.81 | 4.72M |
| August 15, 2025 | 16.58 | 16.89 | 16.89 | 16.89 | 16.56 | 4.12M |
| August 14, 2025 | 17.1 | 16.58 | 16.58 | 17.12 | 16.54 | 4.98M |
| August 13, 2025 | 16.83 | 16.99 | 16.99 | 17.12 | 16.72 | 5.26M |
| August 12, 2025 | 16.75 | 16.8 | 16.8 | 16.87 | 16.72 | 3.71M |
| August 11, 2025 | 16.57 | 16.75 | 16.75 | 16.98 | 16.48 | 5.35M |
| August 08, 2025 | 16.4 | 16.48 | 16.48 | 16.52 | 16.24 | 3.66M |
| August 07, 2025 | 16.67 | 16.38 | 16.38 | 16.67 | 16.36 | 3.46M |
| August 06, 2025 | 16.42 | 16.59 | 16.59 | 16.6 | 16.36 | 3.81M |
| August 05, 2025 | 16.35 | 16.43 | 16.43 | 16.5 | 16.23 | 4.3M |
| August 04, 2025 | 15.95 | 16.22 | 16.22 | 16.24 | 15.83 | 3.64M |
| August 01, 2025 | 15.82 | 15.94 | 15.94 | 16.03 | 15.8 | 2.32M |
| July 31, 2025 | 15.93 | 15.8 | 15.8 | 16.13 | 15.72 | 3.99M |
| July 30, 2025 | 16.12 | 15.93 | 15.93 | 16.2 | 15.8 | 4.73M |
| July 29, 2025 | 16.4 | 16.17 | 16.17 | 16.45 | 16.06 | 4.25M |
| July 28, 2025 | 16.3 | 16.43 | 16.43 | 16.78 | 16.3 | 6.16M |
| July 25, 2025 | 16.11 | 16.25 | 16.25 | 16.29 | 16.05 | 4.27M |
| July 24, 2025 | 16.04 | 16.1 | 16.1 | 16.18 | 16.02 | 3.33M |
| July 23, 2025 | 16.17 | 16.01 | 16.01 | 16.19 | 15.97 | 3.77M |
| July 22, 2025 | 16.27 | 16.13 | 16.13 | 16.35 | 16.08 | 4.1M |
| July 21, 2025 | 16.26 | 16.27 | 16.27 | 16.36 | 16.08 | 4.41M |
| July 18, 2025 | 16.17 | 16.13 | 16.13 | 16.29 | 16.01 | 2.99M |
| July 17, 2025 | 16.19 | 16.17 | 16.17 | 16.3 | 16.13 | 3.94M |
| July 16, 2025 | 16.06 | 16.2 | 16.2 | 16.25 | 16.01 | 4.84M |
| July 15, 2025 | 16.2 | 16.05 | 16.05 | 16.2 | 15.8 | 5.96M |
| July 14, 2025 | 15.96 | 16.2 | 16.2 | 16.33 | 15.9 | 5.78M |
| July 11, 2025 | 15.95 | 15.95 | 15.95 | 16.01 | 15.83 | 3.97M |
| July 10, 2025 | 15.9 | 15.94 | 15.94 | 15.99 | 15.76 | 3.82M |
| July 09, 2025 | 15.81 | 15.9 | 15.9 | 16.07 | 15.78 | 5.38M |
| July 08, 2025 | 15.53 | 15.75 | 15.75 | 15.78 | 15.46 | 2.78M |
| July 07, 2025 | 15.5 | 15.53 | 15.53 | 15.55 | 15.31 | 1.89M |
| July 04, 2025 | 15.75 | 15.45 | 15.45 | 15.75 | 15.45 | 2.94M |
| July 03, 2025 | 15.64 | 15.73 | 15.73 | 15.75 | 15.61 | 2.67M |
| July 02, 2025 | 15.76 | 15.64 | 15.64 | 15.8 | 15.54 | 3.36M |
| July 01, 2025 | 16.03 | 15.8 | 15.8 | 16.04 | 15.62 | 4.04M |
| June 30, 2025 | 15.66 | 15.87 | 15.87 | 15.89 | 15.65 | 4.95M |
| June 27, 2025 | 15.78 | 15.65 | 15.65 | 16.17 | 15.49 | 5.33M |
| June 26, 2025 | 15.77 | 15.46 | 15.46 | 15.78 | 15.38 | 4.14M |
| June 25, 2025 | 15.59 | 15.69 | 15.69 | 15.72 | 15.45 | 4.94M |
| June 24, 2025 | 15.11 | 15.5 | 15.5 | 15.54 | 15.11 | 4.91M |
| June 23, 2025 | 14.83 | 15.03 | 15.03 | 15.09 | 14.81 | 3.1M |
| June 20, 2025 | 15.09 | 15 | 15 | 15.42 | 14.94 | 3.77M |
| June 19, 2025 | 16.01 | 15.16 | 15.16 | 16.01 | 15.1 | 8.54M |
| June 18, 2025 | 16.48 | 16.8 | 16.1 | 16.97 | 16.25 | 9.45M |
| June 17, 2025 | 16.45 | 16.46 | 15.77 | 16.61 | 16.31 | 5.47M |
| June 16, 2025 | 16.15 | 16.45 | 15.76 | 16.55 | 16.11 | 4.91M |
| June 13, 2025 | 16.3 | 16.28 | 15.6 | 16.74 | 16.2 | 6.46M |
| June 12, 2025 | 16.36 | 16.44 | 15.75 | 16.59 | 16.21 | 7.47M |
| June 11, 2025 | 15.91 | 16.4 | 15.72 | 16.59 | 15.91 | 12.3M |
| June 10, 2025 | 16.05 | 15.81 | 15.15 | 16.13 | 15.6 | 4M |
| June 09, 2025 | 15.89 | 16.01 | 15.34 | 16.07 | 15.88 | 3.42M |
| June 06, 2025 | 15.87 | 15.88 | 15.88 | 15.88 | 15.62 | 3.1M |
| June 05, 2025 | 15.75 | 15.83 | 15.83 | 15.89 | 15.59 | 3.13M |
| June 04, 2025 | 15.69 | 15.8 | 15.8 | 15.91 | 15.62 | 3.12M |
| June 03, 2025 | 15.4 | 15.62 | 15.62 | 15.7 | 15.39 | 2.85M |
| May 30, 2025 | 16.07 | 15.61 | 15.61 | 16.15 | 15.52 | 7.19M |
| May 29, 2025 | 15.81 | 16.19 | 16.19 | 16.35 | 15.81 | 5.1M |
| May 28, 2025 | 15.87 | 15.87 | 15.87 | 16.14 | 15.78 | 3.17M |
| May 27, 2025 | 15.98 | 15.87 | 15.87 | 16 | 15.63 | 3.78M |
| May 26, 2025 | 15.98 | 15.98 | 15.98 | 16.12 | 15.78 | 3.85M |