17.16
-0.4(-2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.15 | 17.56 | 17.56 | 18.46 | 17.54 | 11.71M |
| August 15, 2025 | 18.54 | 18.14 | 18.14 | 18.94 | 18.08 | 12.3M |
| August 14, 2025 | 17.8 | 18.5 | 18.5 | 19.58 | 17.8 | 15.62M |
| August 13, 2025 | 17.39 | 17.8 | 17.8 | 17.95 | 16.91 | 6.68M |
| August 12, 2025 | 18.02 | 17.39 | 17.39 | 18.29 | 16.25 | 16.8M |
| August 11, 2025 | 17.9 | 18.05 | 18.05 | 18.3 | 17.6 | 11.91M |
| August 08, 2025 | 17.22 | 17.8 | 17.8 | 17.9 | 16.96 | 12.74M |
| August 07, 2025 | 17.02 | 17.23 | 17.23 | 17.24 | 16.63 | 10.41M |
| August 06, 2025 | 16.33 | 17.01 | 17.01 | 17.01 | 16.33 | 9.89M |
| August 05, 2025 | 15.89 | 16.38 | 16.38 | 16.45 | 15.86 | 10.27M |
| August 04, 2025 | 15.49 | 15.9 | 15.9 | 16.15 | 15.24 | 10.13M |
| August 01, 2025 | 15.38 | 15.49 | 15.49 | 15.6 | 15.31 | 4.6M |
| July 31, 2025 | 15.08 | 15.4 | 15.4 | 15.46 | 15.06 | 5.63M |
| July 30, 2025 | 15.2 | 15.09 | 15.09 | 15.31 | 15 | 3.86M |
| July 29, 2025 | 15.43 | 15.29 | 15.29 | 15.5 | 15.07 | 5.18M |
| July 28, 2025 | 15.25 | 15.3 | 15.3 | 15.78 | 15.11 | 7.64M |
| July 25, 2025 | 15.48 | 15.25 | 15.25 | 15.62 | 15.07 | 7.63M |
| July 24, 2025 | 15.3 | 15.49 | 15.49 | 15.75 | 15.25 | 8.12M |
| July 23, 2025 | 14.4 | 15.21 | 15.21 | 15.53 | 14.39 | 10.3M |
| July 22, 2025 | 14.38 | 14.44 | 14.44 | 14.71 | 14.32 | 6.26M |
| July 21, 2025 | 14.55 | 14.37 | 14.37 | 14.65 | 14.21 | 6.39M |
| July 18, 2025 | 14.48 | 14.55 | 14.55 | 14.63 | 14.28 | 3.79M |
| July 17, 2025 | 14.63 | 14.48 | 14.48 | 14.72 | 14.32 | 4.77M |
| July 16, 2025 | 14.43 | 14.6 | 14.6 | 14.8 | 14.28 | 6.58M |
| July 15, 2025 | 14.58 | 14.42 | 14.42 | 14.92 | 14.06 | 8.95M |
| July 14, 2025 | 14.5 | 14.58 | 14.58 | 14.8 | 14.06 | 8.85M |
| July 11, 2025 | 14.1 | 14.5 | 14.5 | 14.55 | 14.01 | 8.97M |
| July 10, 2025 | 13.77 | 14.15 | 14.15 | 14.18 | 13.77 | 8.67M |
| July 09, 2025 | 13.93 | 13.8 | 13.8 | 14.23 | 13.78 | 4.77M |
| July 08, 2025 | 14 | 13.9 | 13.9 | 14.19 | 13.8 | 8.77M |
| July 07, 2025 | 13.48 | 14.02 | 14.02 | 14.18 | 13.44 | 12.15M |
| July 04, 2025 | 14.29 | 13.38 | 13.38 | 14.29 | 13.05 | 10.1M |
| July 03, 2025 | 13.3 | 13.67 | 13.67 | 13.85 | 13.3 | 6.69M |
| July 02, 2025 | 13.62 | 13.31 | 13.31 | 13.62 | 13.15 | 6.65M |
| July 01, 2025 | 13.6 | 13.59 | 13.59 | 13.79 | 13.44 | 5.44M |
| June 30, 2025 | 13.61 | 13.59 | 13.59 | 13.67 | 13.35 | 7.1M |
| June 27, 2025 | 13.34 | 13.63 | 13.63 | 13.8 | 13.16 | 10.77M |
| June 26, 2025 | 12.87 | 13.41 | 13.41 | 13.92 | 12.76 | 16.94M |
| June 25, 2025 | 12.7 | 12.8 | 12.8 | 12.88 | 12.6 | 7.72M |
| June 24, 2025 | 12.53 | 12.84 | 12.84 | 13.01 | 12.51 | 14.4M |
| June 23, 2025 | 11.93 | 12.84 | 12.84 | 12.89 | 11.93 | 20.21M |
| June 20, 2025 | 12.6 | 11.98 | 11.98 | 12.6 | 11.68 | 19.71M |
| June 19, 2025 | 11.13 | 12.29 | 12.29 | 12.29 | 11.07 | 7.12M |
| June 18, 2025 | 10.9 | 11.17 | 11.17 | 11.21 | 10.79 | 5.21M |
| June 17, 2025 | 11.36 | 11.16 | 11.16 | 11.37 | 11.05 | 3.01M |
| June 16, 2025 | 11.42 | 11.29 | 11.29 | 11.47 | 11.29 | 2.19M |
| June 13, 2025 | 11.39 | 11.37 | 11.37 | 11.5 | 11.3 | 1.88M |
| June 12, 2025 | 11.58 | 11.42 | 11.42 | 11.59 | 11.33 | 2.61M |
| June 11, 2025 | 11.5 | 11.55 | 11.55 | 11.72 | 11.45 | 2.96M |
| June 10, 2025 | 11.54 | 11.52 | 11.52 | 11.65 | 11.36 | 4.03M |
| June 09, 2025 | 11.08 | 11.49 | 11.49 | 11.62 | 11.08 | 5.23M |
| June 06, 2025 | 11.33 | 11.14 | 11.14 | 11.33 | 10.96 | 2.37M |
| June 05, 2025 | 11.05 | 11.15 | 11.15 | 11.48 | 11.05 | 4.04M |
| June 04, 2025 | 10.84 | 11.05 | 11.05 | 11.15 | 10.84 | 2.15M |
| June 03, 2025 | 10.83 | 10.88 | 10.88 | 11 | 10.76 | 2.29M |
| May 30, 2025 | 11.18 | 10.84 | 10.84 | 11.18 | 10.79 | 3.34M |
| May 29, 2025 | 11.66 | 11.17 | 11.17 | 11.66 | 10.99 | 3.64M |
| May 28, 2025 | 11.18 | 11.04 | 11.04 | 11.24 | 10.96 | 2.14M |
| May 27, 2025 | 11.17 | 11.37 | 11.12 | 11.44 | 11.17 | 2.2M |
| May 26, 2025 | 11.2 | 11.24 | 10.99 | 11.3 | 11.15 | 2.25M |