17.78
+0.4(+2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.98 | 17.38 | 17.38 | 17.65 | 16.88 | 14.93M |
| August 15, 2025 | 16.8 | 16.88 | 16.88 | 17.1 | 16.42 | 11.87M |
| August 14, 2025 | 16.45 | 16.8 | 16.8 | 17.28 | 16.35 | 20.46M |
| August 13, 2025 | 15.48 | 16.65 | 16.65 | 16.7 | 15.41 | 20.39M |
| August 12, 2025 | 16.04 | 15.48 | 15.48 | 16.17 | 15.39 | 11.76M |
| August 11, 2025 | 15.89 | 16.08 | 16.08 | 16.21 | 15.66 | 9.28M |
| August 08, 2025 | 15.84 | 16.07 | 16.07 | 16.19 | 15.18 | 14.79M |
| August 07, 2025 | 15.81 | 15.85 | 15.85 | 16.28 | 15.62 | 12.81M |
| August 06, 2025 | 16.79 | 15.96 | 15.96 | 16.79 | 15.92 | 18.72M |
| August 05, 2025 | 16.92 | 16.69 | 16.69 | 17.99 | 16.38 | 29.24M |
| August 04, 2025 | 15.87 | 17.04 | 17.04 | 17.17 | 15.22 | 27.7M |
| August 01, 2025 | 15.59 | 15.99 | 15.99 | 16.22 | 15.36 | 19.31M |
| July 31, 2025 | 15.61 | 15.65 | 15.65 | 16.25 | 15.5 | 17.99M |
| July 30, 2025 | 15.49 | 15.74 | 15.74 | 16.36 | 15.39 | 19.19M |
| July 29, 2025 | 15.97 | 15.77 | 15.77 | 16.06 | 15.11 | 19.38M |
| July 28, 2025 | 14.99 | 15.7 | 15.7 | 16.1 | 14.96 | 23.24M |
| July 25, 2025 | 15.1 | 14.64 | 14.64 | 15.3 | 14.5 | 14.82M |
| July 24, 2025 | 15.25 | 15.06 | 15.06 | 15.34 | 14.78 | 11.58M |
| July 23, 2025 | 15.71 | 14.99 | 14.99 | 15.81 | 14.97 | 16.3M |
| July 22, 2025 | 15.35 | 15.99 | 15.99 | 16.29 | 15.2 | 17.86M |
| July 21, 2025 | 15.49 | 15.29 | 15.29 | 15.61 | 14.93 | 13.58M |
| July 18, 2025 | 15.72 | 15.69 | 15.69 | 15.78 | 15.19 | 12.24M |
| July 17, 2025 | 15.15 | 15.79 | 15.79 | 15.91 | 15 | 15.26M |
| July 16, 2025 | 15.14 | 15.15 | 15.15 | 15.22 | 14.8 | 9.07M |
| July 15, 2025 | 15.05 | 15.29 | 15.29 | 15.41 | 14.74 | 10.41M |
| July 14, 2025 | 14.56 | 15.15 | 15.15 | 15.31 | 14.45 | 13.4M |
| July 11, 2025 | 14.1 | 14.56 | 14.56 | 14.88 | 13.97 | 10.47M |
| July 10, 2025 | 14.04 | 14.14 | 14.14 | 14.5 | 13.92 | 7.45M |
| July 09, 2025 | 14.02 | 14.02 | 14.02 | 14.36 | 13.72 | 9.04M |
| July 08, 2025 | 14.13 | 14.15 | 14.15 | 14.76 | 13.94 | 10.87M |
| July 07, 2025 | 14.93 | 14.16 | 14.16 | 15.44 | 14.13 | 14.17M |
| July 04, 2025 | 14.38 | 14.46 | 14.46 | 14.94 | 14.16 | 8.36M |
| July 03, 2025 | 14.4 | 14.5 | 14.5 | 14.63 | 14.1 | 12.51M |
| July 02, 2025 | 14.64 | 14.19 | 14.19 | 14.76 | 14.13 | 10.13M |
| July 01, 2025 | 13.85 | 14.73 | 14.73 | 15.02 | 13.74 | 18.27M |
| June 30, 2025 | 12.8 | 13.85 | 13.85 | 13.93 | 12.76 | 18.53M |
| June 27, 2025 | 12.99 | 12.88 | 12.88 | 13.25 | 12.87 | 7.63M |
| June 26, 2025 | 13.27 | 13 | 13 | 13.38 | 12.77 | 10.64M |
| June 25, 2025 | 13.79 | 13.4 | 13.4 | 13.79 | 13.15 | 9.04M |
| June 24, 2025 | 13.48 | 13.63 | 13.63 | 13.9 | 13.48 | 9.54M |
| June 23, 2025 | 13.4 | 13.46 | 13.46 | 13.55 | 13.03 | 9.62M |
| June 20, 2025 | 13.71 | 13.45 | 13.45 | 14 | 13.38 | 9.74M |
| June 19, 2025 | 14 | 13.76 | 13.76 | 14.65 | 13.58 | 17.73M |
| June 18, 2025 | 13.35 | 13.49 | 13.49 | 13.73 | 13.35 | 7.34M |
| June 17, 2025 | 14.37 | 13.53 | 13.53 | 14.59 | 13.4 | 14.57M |
| June 16, 2025 | 14.17 | 14.17 | 14.17 | 14.55 | 13.83 | 11.21M |
| June 13, 2025 | 14.78 | 14.22 | 14.22 | 15.2 | 13.8 | 20.75M |
| June 12, 2025 | 14.87 | 14.86 | 14.86 | 15.14 | 14.64 | 18.54M |
| June 11, 2025 | 15.2 | 14.81 | 14.81 | 15.64 | 14.75 | 16.6M |
| June 10, 2025 | 14.6 | 15.39 | 15.39 | 15.78 | 14.39 | 35.85M |
| June 09, 2025 | 13.82 | 14.04 | 14.04 | 14.59 | 13.68 | 21.26M |
| June 06, 2025 | 13.02 | 13.52 | 13.52 | 13.74 | 12.91 | 18.55M |
| June 05, 2025 | 13.35 | 13.02 | 13.02 | 13.35 | 12.83 | 13.83M |
| June 04, 2025 | 13.8 | 13.4 | 13.4 | 14 | 13.15 | 19.88M |
| June 03, 2025 | 13.61 | 14.13 | 14.13 | 14.8 | 13.43 | 22.12M |
| May 30, 2025 | 12.25 | 13.85 | 13.85 | 14.82 | 12.23 | 21.4M |
| May 29, 2025 | 11.56 | 12.37 | 12.37 | 12.64 | 11.45 | 13.55M |
| May 28, 2025 | 11.73 | 11.56 | 11.56 | 11.94 | 11.39 | 4.94M |
| May 27, 2025 | 11.7 | 11.74 | 11.74 | 12 | 11.56 | 6.7M |
| May 26, 2025 | 12 | 11.89 | 11.89 | 12.2 | 11.54 | 10.59M |