17.03
-0.14(-0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.03 | 17.17 | 17.17 | 17.66 | 17.03 | 3.82M |
| August 15, 2025 | 16.52 | 17.03 | 17.03 | 17.25 | 16.44 | 4.84M |
| August 14, 2025 | 17.32 | 16.4 | 16.4 | 17.35 | 16.32 | 3.65M |
| August 13, 2025 | 17.05 | 17.15 | 17.15 | 17.3 | 16.91 | 2.75M |
| August 12, 2025 | 17.64 | 16.99 | 16.99 | 17.71 | 16.8 | 3.19M |
| August 11, 2025 | 17.1 | 17.64 | 17.64 | 17.8 | 16.9 | 4.07M |
| August 08, 2025 | 16.68 | 16.97 | 16.97 | 17.23 | 16.45 | 3.51M |
| August 07, 2025 | 16.87 | 16.52 | 16.52 | 16.96 | 16.29 | 2.7M |
| August 06, 2025 | 16.91 | 16.66 | 16.66 | 16.99 | 16.58 | 3.47M |
| August 05, 2025 | 16.32 | 16.86 | 16.86 | 17.23 | 16.32 | 3.46M |
| August 04, 2025 | 16.01 | 16.4 | 16.4 | 16.55 | 15.79 | 2.08M |
| August 01, 2025 | 16.25 | 16 | 16 | 16.3 | 15.98 | 2.29M |
| July 31, 2025 | 16.36 | 16.25 | 16.25 | 16.96 | 16.05 | 3.61M |
| July 30, 2025 | 16.26 | 16.4 | 16.4 | 16.8 | 16.04 | 4.61M |
| July 29, 2025 | 16.86 | 16.28 | 16.28 | 16.87 | 16.04 | 6.76M |
| July 28, 2025 | 15.79 | 16.81 | 16.81 | 17.42 | 15.58 | 7.24M |
| July 25, 2025 | 15.23 | 15.8 | 15.8 | 16.05 | 15.13 | 3.68M |
| July 24, 2025 | 15.09 | 15.23 | 15.23 | 15.3 | 15.03 | 1.82M |
| July 23, 2025 | 15.18 | 15.03 | 15.03 | 15.2 | 15 | 1.62M |
| July 22, 2025 | 15.29 | 15.1 | 15.1 | 15.36 | 15.03 | 1.8M |
| July 21, 2025 | 15.34 | 15.23 | 15.23 | 15.34 | 15.11 | 2.02M |
| July 18, 2025 | 14.98 | 15.3 | 15.3 | 15.52 | 14.85 | 3.09M |
| July 17, 2025 | 14.65 | 14.97 | 14.97 | 15.06 | 14.54 | 1.69M |
| July 16, 2025 | 14.64 | 14.58 | 14.58 | 14.77 | 14.52 | 1.27M |
| July 15, 2025 | 14.78 | 14.56 | 14.56 | 14.8 | 14.4 | 1.49M |
| July 14, 2025 | 14.82 | 14.69 | 14.69 | 15 | 14.68 | 1.35M |
| July 11, 2025 | 14.68 | 14.87 | 14.87 | 15.03 | 14.45 | 2.13M |
| July 10, 2025 | 14.79 | 14.66 | 14.66 | 14.97 | 14.53 | 1.23M |
| July 09, 2025 | 14.88 | 14.76 | 14.76 | 15.03 | 14.72 | 1.74M |
| July 08, 2025 | 14.6 | 14.98 | 14.98 | 15.1 | 14.51 | 2.31M |
| July 07, 2025 | 14.34 | 14.61 | 14.61 | 14.78 | 13.94 | 2.36M |
| July 04, 2025 | 14.3 | 14.11 | 14.11 | 14.35 | 14 | 1.5M |
| July 03, 2025 | 14.36 | 14.27 | 14.27 | 14.44 | 14.12 | 1.53M |
| July 02, 2025 | 14.59 | 14.32 | 14.32 | 14.59 | 14.17 | 1.65M |
| July 01, 2025 | 14.25 | 14.44 | 14.44 | 14.7 | 14.25 | 1.95M |
| June 30, 2025 | 14.35 | 14.51 | 14.51 | 14.6 | 14.21 | 2.74M |
| June 27, 2025 | 14.52 | 14.45 | 14.45 | 15.15 | 14.35 | 4.75M |
| June 26, 2025 | 13.91 | 14.05 | 14.05 | 14.56 | 13.85 | 2.46M |
| June 25, 2025 | 13.92 | 13.98 | 13.98 | 14.1 | 13.78 | 1.37M |
| June 24, 2025 | 13.4 | 13.87 | 13.87 | 13.92 | 13.4 | 1.52M |
| June 23, 2025 | 13.25 | 13.4 | 13.4 | 13.47 | 12.99 | 1.59M |
| June 20, 2025 | 13.17 | 13.08 | 13.08 | 13.49 | 13.02 | 1.28M |
| June 19, 2025 | 13.58 | 13.24 | 13.24 | 13.72 | 13.22 | 1.11M |
| June 18, 2025 | 13.58 | 13.5 | 13.5 | 13.59 | 13.31 | 836,190 |
| June 17, 2025 | 13.7 | 13.59 | 13.59 | 13.78 | 13.5 | 1.09M |
| June 16, 2025 | 13.7 | 13.66 | 13.66 | 13.91 | 13.44 | 1.48M |
| June 13, 2025 | 13.8 | 13.44 | 13.44 | 13.86 | 13.39 | 1.59M |
| June 12, 2025 | 13.91 | 13.7 | 13.7 | 14.05 | 13.63 | 1.67M |
| June 11, 2025 | 14.14 | 13.91 | 13.91 | 14.16 | 13.89 | 1.23M |
| June 10, 2025 | 14.12 | 14.07 | 14.07 | 14.2 | 13.72 | 2.01M |
| June 09, 2025 | 13.92 | 14.08 | 14.08 | 14.1 | 13.81 | 1.29M |
| June 06, 2025 | 13.88 | 13.85 | 13.85 | 13.97 | 13.64 | 1.21M |
| June 05, 2025 | 13.43 | 13.8 | 13.8 | 13.92 | 13.16 | 2.89M |
| June 04, 2025 | 13.2 | 13.36 | 13.36 | 13.47 | 13.2 | 1.38M |
| June 03, 2025 | 12.66 | 13.21 | 13.21 | 13.46 | 12.65 | 2.37M |
| May 30, 2025 | 13.25 | 12.97 | 12.97 | 13.34 | 12.9 | 1.5M |
| May 29, 2025 | 13.02 | 13.27 | 13.27 | 13.39 | 13.02 | 1.42M |
| May 28, 2025 | 13.31 | 12.98 | 12.98 | 13.35 | 12.94 | 1.32M |
| May 27, 2025 | 13.25 | 13.21 | 13.21 | 13.25 | 12.99 | 1.19M |
| May 26, 2025 | 13 | 13.27 | 13.27 | 13.29 | 13 | 1.35M |