17.36
-0.11(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.2 | 17.47 | 17.47 | 18.36 | 17.1 | 22.64M |
| August 15, 2025 | 17.57 | 18.44 | 18.44 | 18.73 | 17.57 | 17.14M |
| August 14, 2025 | 18.08 | 17.66 | 17.66 | 18.4 | 17.38 | 21.63M |
| August 13, 2025 | 15.83 | 17.5 | 17.5 | 17.5 | 15.81 | 18.74M |
| August 12, 2025 | 15.36 | 15.91 | 15.91 | 16.27 | 15.32 | 13.22M |
| August 11, 2025 | 14.5 | 15.46 | 15.46 | 15.73 | 14.3 | 17.74M |
| August 08, 2025 | 14.28 | 14.3 | 14.3 | 14.43 | 14.03 | 5.23M |
| August 07, 2025 | 13.98 | 14.33 | 14.33 | 14.4 | 13.86 | 7.75M |
| August 06, 2025 | 13.78 | 13.89 | 13.89 | 14 | 13.61 | 5.96M |
| August 05, 2025 | 13.72 | 13.75 | 13.75 | 13.8 | 13.54 | 4.86M |
| August 04, 2025 | 12.95 | 13.72 | 13.72 | 13.76 | 12.88 | 6.6M |
| August 01, 2025 | 12.87 | 13.08 | 13.08 | 13.15 | 12.8 | 5.56M |
| July 31, 2025 | 12.93 | 12.87 | 12.87 | 13.15 | 12.76 | 6.54M |
| July 30, 2025 | 13.22 | 12.99 | 12.99 | 13.27 | 12.91 | 5.25M |
| July 29, 2025 | 13.43 | 13.22 | 13.22 | 13.43 | 13.06 | 4.87M |
| July 28, 2025 | 13.29 | 13.29 | 13.29 | 13.38 | 13.12 | 7.6M |
| July 25, 2025 | 12.62 | 13.28 | 13.28 | 13.5 | 12.52 | 13.22M |
| July 24, 2025 | 12.39 | 12.55 | 12.55 | 12.62 | 12.26 | 5.79M |
| July 23, 2025 | 12.35 | 12.37 | 12.37 | 12.49 | 12.29 | 4.95M |
| July 22, 2025 | 12.54 | 12.42 | 12.42 | 12.55 | 12.32 | 5.7M |
| July 21, 2025 | 12.68 | 12.55 | 12.55 | 12.79 | 12.37 | 9.37M |
| July 18, 2025 | 12.98 | 12.47 | 12.47 | 13 | 12.37 | 9.73M |
| July 17, 2025 | 12.57 | 12.98 | 12.98 | 13 | 12.57 | 7.76M |
| July 16, 2025 | 12.45 | 12.69 | 12.69 | 12.88 | 12.26 | 10.49M |
| July 15, 2025 | 12.25 | 12.33 | 12.33 | 12.49 | 12.11 | 11.81M |
| July 14, 2025 | 12 | 12.26 | 12.26 | 12.41 | 11.94 | 6.81M |
| July 11, 2025 | 11.91 | 12 | 12 | 12.07 | 11.89 | 3.64M |
| July 10, 2025 | 11.89 | 11.96 | 11.96 | 12.03 | 11.81 | 4.01M |
| July 09, 2025 | 12.07 | 11.98 | 11.98 | 12.23 | 11.9 | 6.37M |
| July 08, 2025 | 11.9 | 12.06 | 12.06 | 12.2 | 11.9 | 6.97M |
| July 07, 2025 | 11.57 | 11.99 | 11.99 | 12.05 | 11.57 | 7.46M |
| July 04, 2025 | 11.8 | 11.71 | 11.71 | 12.08 | 11.57 | 13.45M |
| July 03, 2025 | 11.34 | 11.84 | 11.84 | 11.9 | 11.27 | 12.58M |
| July 02, 2025 | 11.23 | 11.34 | 11.34 | 11.43 | 11.13 | 7.53M |
| July 01, 2025 | 11.2 | 11.31 | 11.31 | 11.41 | 11.01 | 13.3M |
| June 30, 2025 | 10.71 | 10.99 | 10.99 | 11.22 | 10.7 | 12.07M |
| June 27, 2025 | 11.51 | 10.98 | 10.98 | 11.83 | 10.84 | 20.38M |
| June 26, 2025 | 11.08 | 10.75 | 10.75 | 11.08 | 10.74 | 4.77M |
| June 25, 2025 | 11.02 | 11.05 | 11.05 | 11.15 | 10.94 | 4.89M |
| June 24, 2025 | 10.65 | 11 | 11 | 11.04 | 10.65 | 6.5M |
| June 23, 2025 | 10.5 | 10.51 | 10.51 | 10.57 | 10.35 | 2.86M |
| June 20, 2025 | 10.65 | 10.45 | 10.45 | 10.78 | 10.39 | 4.57M |
| June 19, 2025 | 10.85 | 10.7 | 10.7 | 10.96 | 10.63 | 3.11M |
| June 18, 2025 | 10.86 | 10.84 | 10.84 | 10.92 | 10.74 | 2.35M |
| June 17, 2025 | 10.95 | 10.91 | 10.91 | 11.03 | 10.77 | 4.54M |
| June 16, 2025 | 10.7 | 10.91 | 10.91 | 11.1 | 10.56 | 4.79M |
| June 13, 2025 | 11 | 10.78 | 10.78 | 11 | 10.68 | 5.56M |
| June 12, 2025 | 10.88 | 10.95 | 10.95 | 11.02 | 10.74 | 4.13M |
| June 11, 2025 | 10.82 | 10.92 | 10.92 | 11.08 | 10.75 | 4.97M |
| June 10, 2025 | 10.85 | 10.82 | 10.82 | 11.28 | 10.53 | 7.43M |
| June 09, 2025 | 10.59 | 10.88 | 10.88 | 10.96 | 10.35 | 8.85M |
| June 06, 2025 | 10.92 | 10.92 | 10.92 | 10.98 | 10.76 | 4.81M |
| June 05, 2025 | 11.07 | 10.93 | 10.93 | 11.26 | 10.82 | 6.02M |
| June 04, 2025 | 10.82 | 11 | 11 | 11.12 | 10.75 | 7.26M |
| June 03, 2025 | 11.05 | 10.84 | 10.84 | 11.28 | 10.75 | 10.71M |
| May 30, 2025 | 11.7 | 11.23 | 11.23 | 11.75 | 11.15 | 8.83M |
| May 29, 2025 | 11.28 | 11.78 | 11.78 | 11.94 | 11.25 | 11.73M |
| May 28, 2025 | 11.55 | 11.37 | 11.37 | 11.74 | 11.32 | 5.82M |
| May 27, 2025 | 11.18 | 11.55 | 11.55 | 11.65 | 11.17 | 7.54M |
| May 26, 2025 | 11.24 | 11.28 | 11.28 | 11.34 | 11.09 | 4.32M |