17.67
+0.31(+1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17 | 17.36 | 17.36 | 17.52 | 16.98 | 5.87M |
| September 04, 2025 | 16.87 | 16.99 | 16.99 | 17.3 | 16.82 | 6.79M |
| September 03, 2025 | 17.12 | 16.81 | 16.81 | 17.14 | 16.74 | 4.78M |
| September 02, 2025 | 17.26 | 17.07 | 17.07 | 17.49 | 16.83 | 6.27M |
| September 01, 2025 | 16.99 | 17.32 | 17.32 | 17.7 | 16.78 | 9.64M |
| August 29, 2025 | 16.93 | 16.97 | 16.97 | 17.22 | 16.6 | 8M |
| August 28, 2025 | 16.28 | 16.97 | 16.97 | 17.54 | 16.28 | 12.49M |
| August 27, 2025 | 16.52 | 16.27 | 16.27 | 16.93 | 16.26 | 6.66M |
| August 26, 2025 | 16.25 | 16.52 | 16.52 | 16.69 | 16.18 | 5.92M |
| August 25, 2025 | 16.1 | 16.26 | 16.26 | 16.34 | 16.06 | 5M |
| August 22, 2025 | 16.16 | 16.1 | 16.1 | 16.23 | 16 | 3.46M |
| August 21, 2025 | 16.36 | 16.16 | 16.16 | 16.43 | 16.07 | 3.97M |
| August 20, 2025 | 16.24 | 16.29 | 16.29 | 16.29 | 16.08 | 3.31M |
| August 19, 2025 | 16.05 | 16.13 | 16.13 | 16.31 | 15.97 | 4.33M |
| August 18, 2025 | 16.03 | 15.99 | 15.99 | 16.1 | 15.95 | 3.39M |
| August 15, 2025 | 15.66 | 16.03 | 16.03 | 16.08 | 15.66 | 4.6M |
| August 14, 2025 | 15.94 | 15.71 | 15.71 | 15.94 | 15.64 | 3.37M |
| August 13, 2025 | 15.95 | 15.92 | 15.92 | 16.05 | 15.87 | 3.01M |
| August 12, 2025 | 16.07 | 15.94 | 15.94 | 16.15 | 15.9 | 2.55M |
| August 11, 2025 | 15.93 | 16.08 | 16.08 | 16.09 | 15.88 | 3.69M |
| August 08, 2025 | 15.85 | 15.92 | 15.92 | 16.01 | 15.77 | 2.75M |
| August 07, 2025 | 15.99 | 15.84 | 15.84 | 15.99 | 15.76 | 2.07M |
| August 06, 2025 | 15.8 | 15.92 | 15.92 | 15.93 | 15.71 | 2.7M |
| August 05, 2025 | 15.8 | 15.82 | 15.82 | 15.85 | 15.7 | 2.79M |
| August 04, 2025 | 15.62 | 15.81 | 15.81 | 15.94 | 15.56 | 3.32M |
| August 01, 2025 | 15.5 | 15.69 | 15.69 | 15.75 | 15.5 | 2.46M |
| July 31, 2025 | 15.83 | 15.51 | 15.51 | 15.83 | 15.46 | 3.53M |
| July 30, 2025 | 15.76 | 15.83 | 15.83 | 16.02 | 15.61 | 3.8M |
| July 29, 2025 | 15.73 | 15.76 | 15.76 | 15.78 | 15.55 | 2.47M |
| July 28, 2025 | 15.9 | 15.76 | 15.76 | 15.91 | 15.7 | 2.34M |
| July 25, 2025 | 16.07 | 15.85 | 15.85 | 16.1 | 15.85 | 3.39M |
| July 24, 2025 | 15.72 | 16.02 | 16.02 | 16.18 | 15.61 | 5.15M |
| July 23, 2025 | 15.89 | 15.68 | 15.68 | 15.97 | 15.65 | 3.47M |
| July 22, 2025 | 15.73 | 15.89 | 15.89 | 15.92 | 15.56 | 4.26M |
| July 21, 2025 | 15.5 | 15.73 | 15.73 | 16.09 | 15.45 | 6.02M |
| July 18, 2025 | 15.35 | 15.37 | 15.37 | 15.4 | 15.29 | 2.27M |
| July 17, 2025 | 15.33 | 15.28 | 15.28 | 15.35 | 15.22 | 2.12M |
| July 16, 2025 | 15.24 | 15.32 | 15.32 | 15.33 | 15.17 | 2.25M |
| July 15, 2025 | 15.29 | 15.17 | 15.17 | 15.34 | 15.11 | 2.11M |
| July 14, 2025 | 15.27 | 15.32 | 15.32 | 15.35 | 15.18 | 2.76M |
| July 11, 2025 | 15.32 | 15.27 | 15.27 | 15.33 | 15.17 | 2.27M |
| July 10, 2025 | 15.23 | 15.26 | 15.26 | 15.31 | 15.18 | 1.62M |
| July 09, 2025 | 15.26 | 15.3 | 15.26 | 15.36 | 15.25 | 2.57M |
| July 08, 2025 | 15.15 | 15.25 | 15.25 | 15.3 | 15.13 | 2.81M |
| July 07, 2025 | 15.02 | 15.19 | 15.19 | 15.19 | 14.93 | 2.1M |
| July 04, 2025 | 15.24 | 15.02 | 15.02 | 15.24 | 15.02 | 2.71M |
| July 03, 2025 | 15.22 | 15.18 | 15.18 | 15.27 | 15.13 | 1.87M |
| July 02, 2025 | 15.32 | 15.22 | 15.22 | 15.48 | 15.16 | 3M |
| July 01, 2025 | 15.24 | 15.16 | 15.16 | 15.24 | 15.07 | 2.3M |
| June 30, 2025 | 15.03 | 15.14 | 15.14 | 15.17 | 15 | 2.21M |
| June 27, 2025 | 14.95 | 15.03 | 15.03 | 15.08 | 14.91 | 2.47M |
| June 26, 2025 | 14.98 | 14.91 | 14.91 | 15.04 | 14.87 | 2.66M |
| June 25, 2025 | 14.91 | 14.97 | 14.97 | 14.99 | 14.86 | 2.56M |
| June 24, 2025 | 14.78 | 14.91 | 14.91 | 14.92 | 14.75 | 2.46M |
| June 23, 2025 | 14.73 | 14.75 | 14.75 | 14.8 | 14.58 | 1.79M |
| June 20, 2025 | 14.8 | 14.72 | 14.72 | 14.9 | 14.7 | 1.54M |
| June 19, 2025 | 14.92 | 14.75 | 14.75 | 15.2 | 14.74 | 2.24M |
| June 18, 2025 | 14.89 | 14.9 | 14.9 | 14.95 | 14.81 | 930,033 |
| June 17, 2025 | 14.9 | 14.92 | 14.92 | 14.95 | 14.81 | 958,333 |
| June 16, 2025 | 14.75 | 14.88 | 14.88 | 14.96 | 14.75 | 1.63M |