17.13
+0.4(+2.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16 | 16.73 | 16.73 | 16.98 | 15.7 | 17.43M |
| September 04, 2025 | 16.04 | 16.54 | 16.54 | 17.82 | 15.18 | 26.32M |
| September 03, 2025 | 15.9 | 16.2 | 16.2 | 16.28 | 15.73 | 10.48M |
| September 02, 2025 | 15.79 | 15.96 | 15.96 | 16.37 | 15.31 | 15.46M |
| September 01, 2025 | 14.83 | 15.42 | 15.42 | 15.64 | 14.35 | 14.47M |
| August 29, 2025 | 14.7 | 14.89 | 14.89 | 15.25 | 14.6 | 10.12M |
| August 28, 2025 | 14.41 | 14.55 | 14.55 | 14.69 | 13.9 | 9.37M |
| August 27, 2025 | 15.08 | 14.3 | 14.3 | 15.78 | 14.2 | 15M |
| August 26, 2025 | 14.11 | 14.95 | 14.95 | 15.25 | 14.03 | 14.56M |
| August 25, 2025 | 14.05 | 14.21 | 14.21 | 14.6 | 14.02 | 11.46M |
| August 22, 2025 | 14.01 | 14 | 14 | 14.34 | 13.8 | 10.8M |
| August 21, 2025 | 14.61 | 14.03 | 14.03 | 14.75 | 13.8 | 19.9M |
| August 20, 2025 | 13.46 | 14.56 | 14.56 | 14.56 | 13.16 | 18.18M |
| August 19, 2025 | 12.8 | 13.24 | 13.24 | 13.49 | 12.8 | 8.34M |
| August 18, 2025 | 13.36 | 13.05 | 13.05 | 13.45 | 13.02 | 6.87M |
| August 15, 2025 | 12.7 | 13.16 | 13.16 | 13.24 | 12.7 | 6.81M |
| August 14, 2025 | 13.1 | 12.83 | 12.83 | 13.35 | 12.7 | 8.97M |
| August 13, 2025 | 13.38 | 13.1 | 13.1 | 13.39 | 12.8 | 6.96M |
| August 12, 2025 | 13.54 | 13.14 | 13.14 | 13.56 | 13.08 | 8.77M |
| August 11, 2025 | 12.89 | 13.35 | 13.35 | 13.7 | 12.76 | 18.13M |
| August 08, 2025 | 12.95 | 12.75 | 12.75 | 13.16 | 12.7 | 11.74M |
| August 07, 2025 | 13.63 | 13.01 | 13.01 | 13.72 | 13 | 28.85M |
| August 06, 2025 | 11.85 | 13.12 | 13.12 | 13.12 | 11.81 | 20.3M |
| August 05, 2025 | 11.63 | 11.93 | 11.93 | 12.1 | 11.57 | 6.84M |
| August 04, 2025 | 11.65 | 11.58 | 11.58 | 11.71 | 11.48 | 7.95M |
| August 01, 2025 | 11.54 | 11.65 | 11.65 | 11.71 | 11.5 | 2.22M |
| July 31, 2025 | 11.75 | 11.58 | 11.58 | 11.9 | 11.53 | 2.92M |
| July 30, 2025 | 12.03 | 11.78 | 11.78 | 12.08 | 11.65 | 3.57M |
| July 29, 2025 | 12.28 | 12.03 | 12.03 | 12.29 | 11.86 | 3.38M |
| July 28, 2025 | 12.19 | 12.22 | 12.22 | 12.35 | 12.16 | 3.29M |
| July 25, 2025 | 12.05 | 12.17 | 12.17 | 12.19 | 11.94 | 2.7M |
| July 24, 2025 | 12 | 12.07 | 12.07 | 12.25 | 11.92 | 3.11M |
| July 23, 2025 | 12 | 12.02 | 12.02 | 12.12 | 11.84 | 2.85M |
| July 22, 2025 | 12.24 | 12 | 12 | 12.35 | 11.96 | 4.48M |
| July 21, 2025 | 11.77 | 12.25 | 12.25 | 12.31 | 11.73 | 7.2M |
| July 18, 2025 | 11.94 | 11.77 | 11.77 | 11.94 | 11.55 | 5.02M |
| July 17, 2025 | 12 | 11.81 | 11.81 | 12.04 | 11.74 | 5.77M |
| July 16, 2025 | 11.46 | 11.91 | 11.91 | 12.38 | 11.32 | 8.72M |
| July 15, 2025 | 11.56 | 11.45 | 11.45 | 11.56 | 11.3 | 2.88M |
| July 14, 2025 | 11.31 | 11.55 | 11.55 | 11.65 | 11.27 | 3.67M |
| July 11, 2025 | 11.36 | 11.25 | 11.25 | 11.43 | 11.21 | 2.87M |
| July 10, 2025 | 11.48 | 11.39 | 11.39 | 11.5 | 11.28 | 3.11M |
| July 09, 2025 | 11.47 | 11.48 | 11.48 | 11.69 | 11.43 | 3.75M |
| July 08, 2025 | 11.42 | 11.47 | 11.47 | 11.6 | 11.31 | 3.31M |
| July 07, 2025 | 11.2 | 11.46 | 11.46 | 11.5 | 11.12 | 3.31M |
| July 04, 2025 | 11.42 | 11.2 | 11.2 | 11.44 | 11.13 | 2.29M |
| July 03, 2025 | 11.34 | 11.42 | 11.42 | 11.46 | 11.3 | 2M |
| July 02, 2025 | 11.5 | 11.34 | 11.34 | 11.5 | 11.24 | 3.13M |
| July 01, 2025 | 11.55 | 11.51 | 11.51 | 11.74 | 11.28 | 6.26M |
| June 30, 2025 | 11.25 | 11.36 | 11.36 | 11.98 | 11.09 | 8.6M |
| June 27, 2025 | 11.18 | 11.13 | 11.13 | 11.24 | 11.04 | 3.37M |
| June 26, 2025 | 11.27 | 11.08 | 11.08 | 11.34 | 11.03 | 3.11M |
| June 25, 2025 | 11.39 | 11.27 | 11.27 | 11.5 | 11.24 | 3.47M |
| June 24, 2025 | 11.17 | 11.33 | 11.33 | 11.41 | 11.04 | 4.23M |
| June 23, 2025 | 10.9 | 11.03 | 11.03 | 11.09 | 10.73 | 2.94M |
| June 20, 2025 | 11.2 | 10.92 | 10.92 | 11.2 | 10.86 | 2.9M |
| June 19, 2025 | 11.41 | 11.06 | 11.06 | 11.41 | 11.02 | 2.6M |
| June 18, 2025 | 11.45 | 11.36 | 11.36 | 11.47 | 11.22 | 3.17M |
| June 17, 2025 | 11.77 | 11.49 | 11.49 | 11.77 | 11.4 | 2.76M |
| June 16, 2025 | 11.5 | 11.65 | 11.65 | 11.99 | 11.5 | 3.72M |