17.11
+0.05(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.38 | 17.06 | 17.06 | 17.26 | 16.38 | 14.8M |
| August 15, 2025 | 16.06 | 16.36 | 16.36 | 16.56 | 15.83 | 12.01M |
| August 14, 2025 | 16.56 | 16.05 | 16.05 | 16.58 | 15.9 | 14.18M |
| August 13, 2025 | 16.35 | 16.59 | 16.59 | 16.86 | 16.35 | 13.54M |
| August 12, 2025 | 16.75 | 16.46 | 16.46 | 17.22 | 16.01 | 15.28M |
| August 11, 2025 | 16.5 | 16.75 | 16.75 | 17.02 | 16.5 | 12.63M |
| August 08, 2025 | 18.01 | 16.57 | 16.57 | 18.16 | 16.56 | 19.98M |
| August 07, 2025 | 18.58 | 18.13 | 18.13 | 19.38 | 18.01 | 15.21M |
| August 06, 2025 | 17.68 | 17.94 | 17.94 | 18.2 | 17.49 | 9.07M |
| August 05, 2025 | 18.4 | 17.77 | 17.77 | 18.79 | 17.66 | 15.5M |
| August 04, 2025 | 17.71 | 18.59 | 18.59 | 18.65 | 17.2 | 14.71M |
| August 01, 2025 | 17.55 | 17.96 | 17.96 | 17.96 | 17.05 | 18.56M |
| July 31, 2025 | 16.96 | 17.2 | 17.2 | 18.26 | 16.72 | 24.09M |
| July 30, 2025 | 16.88 | 16.76 | 16.76 | 17.32 | 16.4 | 10.19M |
| July 29, 2025 | 16.85 | 17.02 | 17.02 | 17.56 | 16.59 | 12.56M |
| July 28, 2025 | 16.93 | 17.12 | 17.12 | 17.25 | 16.5 | 10.26M |
| July 25, 2025 | 16.33 | 17.1 | 17.1 | 17.19 | 16.18 | 18.17M |
| July 24, 2025 | 16.53 | 16.1 | 16.1 | 16.58 | 15.85 | 9.81M |
| July 23, 2025 | 15.64 | 16.3 | 16.3 | 16.79 | 15.64 | 14.48M |
| July 22, 2025 | 16.45 | 15.9 | 15.9 | 16.58 | 15.7 | 14.55M |
| July 21, 2025 | 16.8 | 16.55 | 16.55 | 17.16 | 16.4 | 13.54M |
| July 18, 2025 | 16.21 | 16.99 | 16.99 | 17.67 | 16.21 | 22.44M |
| July 17, 2025 | 16.02 | 16.05 | 16.05 | 16.38 | 15.75 | 10.64M |
| July 16, 2025 | 16.13 | 15.97 | 15.97 | 16.69 | 15.92 | 16.18M |
| July 15, 2025 | 14.87 | 16.12 | 16.12 | 16.22 | 14.8 | 22.94M |
| July 14, 2025 | 15 | 14.87 | 14.87 | 15.45 | 14.81 | 6.79M |
| July 11, 2025 | 14.71 | 14.87 | 14.87 | 15.02 | 14.46 | 6.7M |
| July 10, 2025 | 14.59 | 14.76 | 14.76 | 15.16 | 14.36 | 7.96M |
| July 09, 2025 | 14.75 | 14.52 | 14.52 | 14.75 | 14.45 | 6.23M |
| July 08, 2025 | 14.78 | 14.69 | 14.69 | 15.04 | 14.62 | 6M |
| July 07, 2025 | 14.96 | 14.76 | 14.76 | 15.22 | 14.55 | 6.39M |
| July 04, 2025 | 14.46 | 14.96 | 14.96 | 14.99 | 14.42 | 10.46M |
| July 03, 2025 | 14.7 | 14.54 | 14.54 | 14.93 | 14.45 | 5.61M |
| July 02, 2025 | 15.5 | 14.7 | 14.7 | 15.5 | 14.6 | 9.23M |
| July 01, 2025 | 15.11 | 15.26 | 15.26 | 15.5 | 14.86 | 13.05M |
| June 30, 2025 | 14.26 | 15.22 | 15.22 | 15.38 | 14.19 | 18.82M |
| June 27, 2025 | 14.29 | 14.13 | 14.13 | 14.55 | 14.06 | 8M |
| June 26, 2025 | 14.28 | 14.27 | 14.27 | 14.71 | 14.11 | 11.52M |
| June 25, 2025 | 13.89 | 14.28 | 14.28 | 14.36 | 13.8 | 12.98M |
| June 24, 2025 | 13.52 | 13.9 | 13.9 | 14.19 | 13.52 | 11.3M |
| June 23, 2025 | 12.8 | 13.61 | 13.61 | 14.05 | 12.76 | 11.91M |
| June 20, 2025 | 13.5 | 12.96 | 12.96 | 13.57 | 12.93 | 8.05M |
| June 19, 2025 | 13.92 | 13.55 | 13.55 | 14.26 | 13.51 | 12.63M |
| June 18, 2025 | 13.62 | 13.68 | 13.68 | 13.97 | 13.44 | 7.49M |
| June 17, 2025 | 13.75 | 13.75 | 13.75 | 14.2 | 13.55 | 12.18M |
| June 16, 2025 | 13.26 | 13.75 | 13.75 | 13.87 | 13.13 | 14.46M |
| June 13, 2025 | 14.08 | 13.26 | 13.26 | 14.08 | 13 | 20.07M |
| June 12, 2025 | 13.55 | 14.17 | 14.17 | 14.48 | 13.44 | 19.14M |
| June 11, 2025 | 13.75 | 13.59 | 13.59 | 14.03 | 13.48 | 14.03M |
| June 10, 2025 | 14.1 | 13.72 | 13.72 | 14.45 | 13.5 | 20.26M |
| June 09, 2025 | 13.5 | 14.22 | 14.22 | 14.4 | 13.22 | 28.06M |
| June 06, 2025 | 12.58 | 12.94 | 12.94 | 13.29 | 12.58 | 14.77M |
| June 05, 2025 | 12.16 | 12.69 | 12.69 | 12.75 | 12.03 | 15.4M |
| June 04, 2025 | 11.83 | 12.11 | 12.11 | 12.38 | 11.76 | 10.08M |
| June 03, 2025 | 11.86 | 11.87 | 11.87 | 12.34 | 11.8 | 6.53M |
| May 30, 2025 | 12.15 | 11.99 | 11.99 | 12.33 | 11.81 | 9.42M |
| May 29, 2025 | 11.7 | 12.33 | 12.33 | 12.54 | 11.67 | 14.61M |
| May 28, 2025 | 11.87 | 11.66 | 11.66 | 12 | 11.6 | 5.81M |
| May 27, 2025 | 12.1 | 11.9 | 11.9 | 12.1 | 11.77 | 5.28M |
| May 26, 2025 | 11.9 | 12.08 | 12.08 | 12.11 | 11.85 | 7.1M |