17.25
+0.09(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.31 | 17.16 | 17.16 | 17.58 | 17.11 | 6.04M |
| August 15, 2025 | 16.9 | 17.33 | 17.33 | 17.57 | 16.85 | 6.11M |
| August 14, 2025 | 17.59 | 16.88 | 16.88 | 17.59 | 16.86 | 5.7M |
| August 13, 2025 | 17.21 | 17.51 | 17.51 | 17.58 | 17.1 | 5.19M |
| August 12, 2025 | 17.79 | 17.24 | 17.24 | 17.79 | 17.16 | 6.41M |
| August 11, 2025 | 17.69 | 17.65 | 17.65 | 17.92 | 17.5 | 4.66M |
| August 08, 2025 | 17.7 | 17.6 | 17.6 | 17.8 | 17.38 | 5.03M |
| August 07, 2025 | 17.99 | 17.74 | 17.74 | 18.49 | 17.6 | 7.5M |
| August 06, 2025 | 17.45 | 17.94 | 17.94 | 18.2 | 17.1 | 11.95M |
| August 05, 2025 | 16.91 | 17.08 | 17.08 | 17.3 | 16.8 | 5.33M |
| August 04, 2025 | 16.66 | 16.93 | 16.93 | 17.02 | 16.5 | 3.76M |
| August 01, 2025 | 16.99 | 16.88 | 16.88 | 17.09 | 16.62 | 4.17M |
| July 31, 2025 | 16.76 | 16.8 | 16.8 | 17.1 | 16.72 | 6.07M |
| July 30, 2025 | 17.62 | 17.03 | 17.03 | 17.7 | 16.83 | 9.27M |
| July 29, 2025 | 17.9 | 17.46 | 17.46 | 17.92 | 17.41 | 7.53M |
| July 28, 2025 | 18.53 | 17.78 | 17.78 | 18.6 | 17.73 | 17.27M |
| July 25, 2025 | 17.1 | 18.71 | 18.71 | 18.71 | 16.81 | 13.68M |
| July 24, 2025 | 16.88 | 17.01 | 17.01 | 17.1 | 16.62 | 5.66M |
| July 23, 2025 | 17.01 | 16.68 | 16.68 | 17.25 | 16.63 | 5.3M |
| July 22, 2025 | 17.48 | 17.08 | 17.08 | 17.48 | 17.06 | 4.09M |
| July 21, 2025 | 17.21 | 17.19 | 17.19 | 17.42 | 17.03 | 6.51M |
| July 18, 2025 | 17.58 | 17.34 | 17.34 | 17.58 | 17.02 | 6.48M |
| July 17, 2025 | 16.96 | 17.28 | 17.28 | 17.38 | 16.85 | 6.78M |
| July 16, 2025 | 16.9 | 16.83 | 16.83 | 16.9 | 16.51 | 5.08M |
| July 15, 2025 | 16.9 | 16.73 | 16.73 | 17.58 | 16.67 | 7.19M |
| July 14, 2025 | 17.18 | 16.95 | 16.95 | 17.3 | 16.74 | 5.61M |
| July 11, 2025 | 17.27 | 17.07 | 17.07 | 17.52 | 17.05 | 6.17M |
| July 10, 2025 | 17.1 | 17.27 | 17.27 | 17.58 | 17.03 | 4.92M |
| July 09, 2025 | 17.63 | 17.07 | 17.07 | 17.7 | 17 | 6.33M |
| July 08, 2025 | 17.42 | 17.59 | 17.59 | 17.8 | 17.18 | 4.82M |
| July 07, 2025 | 17.4 | 17.27 | 17.27 | 17.49 | 17.18 | 3.67M |
| July 04, 2025 | 17.9 | 17.47 | 17.47 | 17.9 | 17.14 | 5.93M |
| July 03, 2025 | 18.29 | 17.82 | 17.82 | 18.29 | 17.72 | 4.83M |
| July 02, 2025 | 18.05 | 18.15 | 18.15 | 18.8 | 17.93 | 7.35M |
| July 01, 2025 | 18.2 | 18.07 | 18.07 | 18.25 | 17.54 | 6.76M |
| June 30, 2025 | 18.07 | 18.04 | 18.04 | 18.17 | 17.8 | 6.89M |
| June 27, 2025 | 17.54 | 18.03 | 18.03 | 18.41 | 17.54 | 12.28M |
| June 26, 2025 | 17.59 | 17.68 | 17.68 | 17.79 | 17.1 | 11.6M |
| June 25, 2025 | 17.56 | 17.59 | 17.59 | 17.7 | 17.35 | 11.18M |
| June 24, 2025 | 16.52 | 17.29 | 17.29 | 17.48 | 16.34 | 14M |
| June 23, 2025 | 16.02 | 16.26 | 16.26 | 16.3 | 15.9 | 4.7M |
| June 20, 2025 | 16.13 | 16 | 16 | 16.32 | 15.8 | 5.05M |
| June 19, 2025 | 16.71 | 16.01 | 16.01 | 16.84 | 16 | 7.49M |
| June 18, 2025 | 16.89 | 16.71 | 16.71 | 17.18 | 16.4 | 8.1M |
| June 17, 2025 | 17.09 | 16.85 | 16.85 | 17.55 | 16.71 | 15M |
| June 16, 2025 | 16.21 | 16.78 | 16.78 | 17.06 | 16.04 | 14.33M |
| June 13, 2025 | 16.3 | 16.22 | 16.22 | 16.88 | 15.9 | 18.35M |
| June 12, 2025 | 15.7 | 16.3 | 16.3 | 16.46 | 15.63 | 13.58M |
| June 11, 2025 | 15.24 | 15.69 | 15.69 | 15.98 | 15.1 | 9.81M |
| June 10, 2025 | 15.2 | 15.16 | 15.16 | 15.54 | 14.96 | 8.49M |
| June 09, 2025 | 14.85 | 15.04 | 15.04 | 15.29 | 14.85 | 5.01M |
| June 06, 2025 | 14.63 | 14.87 | 14.87 | 15.06 | 14.63 | 4.31M |
| June 05, 2025 | 15.09 | 14.63 | 14.63 | 15.09 | 14.6 | 3.62M |
| June 04, 2025 | 14.89 | 14.8 | 14.8 | 14.91 | 14.61 | 3.66M |
| June 03, 2025 | 14 | 14.76 | 14.76 | 14.96 | 14 | 6.61M |
| May 30, 2025 | 14.51 | 14.16 | 14.16 | 14.55 | 14.1 | 2.84M |
| May 29, 2025 | 14.4 | 14.34 | 14.34 | 14.47 | 14.2 | 3.85M |
| May 28, 2025 | 14.51 | 14.4 | 14.4 | 14.67 | 14.31 | 1.95M |
| May 27, 2025 | 14.6 | 14.56 | 14.56 | 14.6 | 14.36 | 1.72M |
| May 26, 2025 | 14.48 | 14.62 | 14.62 | 14.7 | 14.29 | 2.44M |