17.90
+0.27(+1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.59 | 17.63 | 17.63 | 18.06 | 17.52 | 4.95M |
| August 15, 2025 | 17.18 | 17.57 | 17.57 | 17.85 | 17.18 | 4.93M |
| August 14, 2025 | 17.5 | 17.28 | 17.28 | 17.8 | 17.28 | 4.18M |
| August 13, 2025 | 17.55 | 17.51 | 17.51 | 17.7 | 17.46 | 3.08M |
| August 12, 2025 | 17.73 | 17.55 | 17.55 | 18.08 | 17.47 | 3.75M |
| August 11, 2025 | 17.85 | 17.67 | 17.67 | 17.93 | 17.64 | 2.91M |
| August 08, 2025 | 17.73 | 17.85 | 17.85 | 17.94 | 17.69 | 2.03M |
| August 07, 2025 | 18 | 17.74 | 17.74 | 18.16 | 17.71 | 2.77M |
| August 06, 2025 | 17.93 | 18.05 | 18.05 | 18.17 | 17.85 | 2.45M |
| August 05, 2025 | 17.82 | 17.98 | 17.98 | 17.98 | 17.78 | 2.13M |
| August 04, 2025 | 17.93 | 17.83 | 17.83 | 17.95 | 17.68 | 2.78M |
| August 01, 2025 | 18.07 | 18.02 | 18.02 | 18.3 | 17.9 | 3.15M |
| July 31, 2025 | 18.13 | 18.08 | 18.08 | 18.29 | 17.89 | 3.92M |
| July 30, 2025 | 17.88 | 18.13 | 18.13 | 18.63 | 17.73 | 7.12M |
| July 29, 2025 | 17.81 | 17.84 | 17.84 | 17.85 | 17.5 | 2.97M |
| July 28, 2025 | 17.84 | 17.73 | 17.73 | 17.93 | 17.62 | 3.17M |
| July 25, 2025 | 18.11 | 17.86 | 17.86 | 18.11 | 17.71 | 4.6M |
| July 24, 2025 | 18.2 | 17.9 | 17.9 | 18.3 | 17.8 | 6M |
| July 23, 2025 | 17.59 | 18.18 | 18.18 | 18.49 | 17.46 | 9.93M |
| July 22, 2025 | 17.4 | 17.6 | 17.6 | 18.05 | 17.33 | 5.7M |
| July 21, 2025 | 17.19 | 17.45 | 17.45 | 17.59 | 17.03 | 5.44M |
| July 18, 2025 | 17.3 | 17.18 | 17.18 | 17.34 | 17.03 | 2.56M |
| July 17, 2025 | 17.33 | 17.22 | 17.22 | 17.36 | 17.09 | 3.03M |
| July 16, 2025 | 17.32 | 17.22 | 17.22 | 17.5 | 17.06 | 3.69M |
| July 15, 2025 | 16.97 | 17.32 | 17.32 | 18.05 | 16.85 | 10.22M |
| July 14, 2025 | 16.67 | 16.91 | 16.91 | 16.95 | 16.5 | 4.44M |
| July 11, 2025 | 16.55 | 16.63 | 16.63 | 16.68 | 16.43 | 2.62M |
| July 10, 2025 | 16.51 | 16.55 | 16.55 | 16.65 | 16.4 | 2.76M |
| July 09, 2025 | 16.38 | 16.6 | 16.6 | 16.88 | 16.38 | 5.07M |
| July 08, 2025 | 16.47 | 16.51 | 16.51 | 16.61 | 16.38 | 4.71M |
| July 07, 2025 | 16.46 | 16.47 | 16.47 | 16.65 | 16.33 | 5.27M |
| July 04, 2025 | 17.18 | 16.56 | 16.56 | 17.23 | 16.51 | 10.05M |
| July 03, 2025 | 17.25 | 17.07 | 17.07 | 17.43 | 16.92 | 10.55M |
| July 02, 2025 | 16.25 | 17.55 | 17.55 | 17.91 | 16.16 | 22.87M |
| July 01, 2025 | 16.18 | 16.29 | 16.29 | 16.38 | 16.07 | 2.95M |
| June 30, 2025 | 15.45 | 16.18 | 16.18 | 16.39 | 15.41 | 5.43M |
| June 27, 2025 | 15.45 | 15.4 | 15.4 | 15.5 | 15.38 | 2.09M |
| June 26, 2025 | 15.89 | 15.41 | 15.41 | 15.89 | 15.38 | 2.47M |
| June 25, 2025 | 15.79 | 15.79 | 15.79 | 15.92 | 15.62 | 2.16M |
| June 24, 2025 | 15.75 | 15.7 | 15.7 | 15.79 | 15.59 | 1.94M |
| June 23, 2025 | 15.13 | 15.62 | 15.62 | 15.68 | 15.13 | 2.91M |
| June 20, 2025 | 15.63 | 15.29 | 15.29 | 15.72 | 15.22 | 4.2M |
| June 19, 2025 | 15.64 | 15.66 | 15.66 | 16.02 | 15.6 | 4.21M |
| June 18, 2025 | 15.61 | 15.7 | 15.7 | 15.79 | 15.56 | 2.16M |
| June 17, 2025 | 15.82 | 15.7 | 15.7 | 15.93 | 15.66 | 1.89M |
| June 16, 2025 | 15.8 | 15.8 | 15.8 | 15.94 | 15.62 | 2.5M |
| June 13, 2025 | 16.25 | 15.81 | 15.81 | 16.25 | 15.79 | 4.14M |
| June 12, 2025 | 16.37 | 16.25 | 16.25 | 16.37 | 16.12 | 1.67M |
| June 11, 2025 | 16.35 | 16.27 | 16.27 | 16.47 | 16.26 | 2.11M |
| June 10, 2025 | 16.25 | 16.26 | 16.26 | 16.4 | 16.03 | 1.81M |
| June 09, 2025 | 16.15 | 16.33 | 16.33 | 16.4 | 16.06 | 2.35M |
| June 06, 2025 | 15.91 | 16.18 | 16.18 | 16.19 | 15.82 | 2.27M |
| June 05, 2025 | 16.39 | 15.95 | 15.95 | 16.54 | 15.92 | 4.31M |
| June 04, 2025 | 16.45 | 16.42 | 16.42 | 16.58 | 16.27 | 3.08M |
| June 03, 2025 | 16.06 | 16.38 | 16.38 | 16.43 | 16.04 | 2.89M |
| May 30, 2025 | 16.25 | 16.2 | 16.2 | 16.36 | 16.13 | 2.51M |
| May 29, 2025 | 16.44 | 16.26 | 16.26 | 16.53 | 16.19 | 5.06M |
| May 28, 2025 | 16.65 | 16.52 | 16.52 | 16.85 | 16.43 | 2.87M |
| May 27, 2025 | 16.25 | 16.63 | 16.63 | 16.71 | 16.14 | 4.98M |
| May 26, 2025 | 16.17 | 16.19 | 16.19 | 16.4 | 16 | 2.91M |