17.59
-1.56(-8.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 16.95 | 19.57 | 19.57 | 19.57 | 16.95 | 37.82M |
| August 14, 2025 | 20.96 | 17.79 | 17.79 | 21.64 | 17.79 | 39.74M |
| August 13, 2025 | 18.86 | 19.77 | 19.77 | 19.77 | 18.33 | 27.74M |
| August 12, 2025 | 16.8 | 17.97 | 17.97 | 17.97 | 15.73 | 36.62M |
| August 11, 2025 | 17.5 | 16.34 | 16.34 | 17.88 | 16.25 | 37.83M |
| August 08, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 10.59M |
| August 07, 2025 | 13.96 | 15.36 | 15.36 | 15.36 | 12.69 | 35.91M |
| August 06, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 5.82M |
| August 05, 2025 | 11.55 | 12.69 | 12.69 | 12.69 | 11.45 | 13.22M |
| August 04, 2025 | 11.36 | 11.54 | 11.54 | 11.76 | 11.3 | 6.74M |
| August 01, 2025 | 11.15 | 11.36 | 11.36 | 11.38 | 11.15 | 3.38M |
| July 31, 2025 | 11.25 | 11.19 | 11.19 | 11.38 | 11.13 | 3.65M |
| July 30, 2025 | 11.19 | 11.3 | 11.3 | 11.31 | 11.12 | 3.32M |
| July 29, 2025 | 11.21 | 11.19 | 11.19 | 11.26 | 11.07 | 1.81M |
| July 28, 2025 | 11.24 | 11.21 | 11.21 | 11.27 | 11.18 | 2.03M |
| July 25, 2025 | 11.23 | 11.24 | 11.24 | 11.27 | 11.15 | 2.37M |
| July 24, 2025 | 11.18 | 11.23 | 11.23 | 11.25 | 11.16 | 2.44M |
| July 23, 2025 | 11.3 | 11.2 | 11.2 | 11.35 | 11.17 | 2.51M |
| July 22, 2025 | 11.26 | 11.29 | 11.29 | 11.3 | 11.16 | 2.45M |
| July 21, 2025 | 11.08 | 11.25 | 11.25 | 11.26 | 11.01 | 4.06M |
| July 18, 2025 | 11.05 | 10.99 | 10.99 | 11.05 | 10.9 | 2.93M |
| July 17, 2025 | 11.07 | 11.05 | 11.05 | 11.11 | 10.98 | 2.23M |
| July 16, 2025 | 10.92 | 11.04 | 11.04 | 11.22 | 10.88 | 3.47M |
| July 15, 2025 | 11.23 | 10.92 | 10.92 | 11.27 | 10.87 | 4.4M |
| July 14, 2025 | 11.12 | 11.23 | 11.23 | 11.29 | 11.1 | 2.98M |
| July 11, 2025 | 11.28 | 11.16 | 11.16 | 11.28 | 11.13 | 3.07M |
| July 10, 2025 | 11.25 | 11.23 | 11.23 | 11.37 | 11.16 | 4.67M |
| July 09, 2025 | 10.93 | 11.3 | 11.3 | 11.41 | 10.92 | 8.73M |
| July 08, 2025 | 10.96 | 10.97 | 10.97 | 11.04 | 10.89 | 3.58M |
| July 07, 2025 | 10.88 | 10.96 | 10.96 | 10.96 | 10.68 | 3.56M |
| July 04, 2025 | 10.81 | 10.88 | 10.88 | 11.07 | 10.77 | 4.92M |
| July 03, 2025 | 10.78 | 10.8 | 10.8 | 10.81 | 10.74 | 2.32M |
| July 02, 2025 | 10.68 | 10.8 | 10.8 | 10.82 | 10.67 | 4.91M |
| July 01, 2025 | 10.63 | 10.67 | 10.67 | 10.69 | 10.61 | 3M |
| June 30, 2025 | 10.61 | 10.63 | 10.63 | 10.67 | 10.55 | 3.17M |
| June 27, 2025 | 10.66 | 10.6 | 10.6 | 10.7 | 10.6 | 4.6M |
| June 26, 2025 | 10.73 | 10.75 | 10.75 | 10.85 | 10.58 | 7.17M |
| June 25, 2025 | 10.78 | 10.74 | 10.74 | 10.88 | 10.68 | 6.94M |
| June 24, 2025 | 11.01 | 10.87 | 10.87 | 11.2 | 10.67 | 13.55M |
| June 23, 2025 | 12.02 | 11.6 | 11.6 | 12.12 | 11.41 | 15.39M |
| June 20, 2025 | 11.15 | 11.82 | 11.82 | 11.82 | 10.9 | 19.38M |
| June 19, 2025 | 10.72 | 11.35 | 11.35 | 11.55 | 10.52 | 17.17M |
| June 18, 2025 | 11 | 10.79 | 10.79 | 11.13 | 10.69 | 5.44M |
| June 17, 2025 | 10.66 | 10.95 | 10.95 | 11.1 | 10.56 | 9.04M |
| June 16, 2025 | 10.9 | 10.83 | 10.83 | 11.09 | 10.72 | 9.9M |
| June 13, 2025 | 10.63 | 10.65 | 10.65 | 10.93 | 10.5 | 6.32M |
| June 12, 2025 | 10.72 | 10.65 | 10.65 | 10.72 | 10.54 | 2.8M |
| June 11, 2025 | 10.83 | 10.88 | 10.88 | 10.93 | 10.8 | 2.48M |
| June 10, 2025 | 11.03 | 10.88 | 10.88 | 11.03 | 10.75 | 2.97M |
| June 09, 2025 | 11 | 11.01 | 11.01 | 11.05 | 10.95 | 2.65M |
| June 06, 2025 | 10.97 | 11 | 11 | 11.02 | 10.9 | 2.77M |
| June 05, 2025 | 10.98 | 10.97 | 10.97 | 11.07 | 10.91 | 2.86M |
| June 04, 2025 | 10.93 | 10.98 | 10.98 | 10.98 | 10.8 | 3.1M |
| June 03, 2025 | 10.71 | 10.87 | 10.87 | 10.91 | 10.7 | 3.45M |
| May 30, 2025 | 11 | 10.81 | 10.81 | 11.05 | 10.8 | 3.32M |
| May 29, 2025 | 10.89 | 11 | 11 | 11.01 | 10.85 | 4.4M |
| May 28, 2025 | 10.86 | 10.93 | 10.93 | 11.07 | 10.84 | 6.77M |
| May 27, 2025 | 10.76 | 10.86 | 10.86 | 10.87 | 10.67 | 4.85M |
| May 26, 2025 | 10.64 | 10.75 | 10.75 | 10.76 | 10.57 | 4.65M |
| May 23, 2025 | 10.66 | 10.57 | 10.57 | 10.79 | 10.53 | 5.67M |