17.62
+0.31(+1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.4 | 17.31 | 17.31 | 17.58 | 17.25 | 4.18M |
| August 15, 2025 | 16.81 | 17.24 | 17.24 | 17.32 | 16.7 | 4.23M |
| August 14, 2025 | 17.17 | 16.83 | 16.83 | 17.21 | 16.81 | 2.97M |
| August 13, 2025 | 17.31 | 17.18 | 17.18 | 17.32 | 16.91 | 3.21M |
| August 12, 2025 | 17.28 | 17.22 | 17.22 | 17.47 | 17.14 | 3M |
| August 11, 2025 | 17.05 | 17.3 | 17.3 | 17.41 | 17 | 3.37M |
| August 08, 2025 | 16.81 | 17 | 17 | 17.04 | 16.61 | 2.95M |
| August 07, 2025 | 17.05 | 16.87 | 16.87 | 17.15 | 16.83 | 3.47M |
| August 06, 2025 | 16.99 | 16.96 | 16.96 | 17.18 | 16.8 | 3.74M |
| August 05, 2025 | 17.08 | 17.11 | 17.11 | 17.2 | 16.99 | 2.04M |
| August 04, 2025 | 16.93 | 17 | 17 | 17.05 | 16.63 | 2.96M |
| August 01, 2025 | 16.82 | 16.83 | 16.83 | 17.11 | 16.76 | 2.68M |
| July 31, 2025 | 16.93 | 16.81 | 16.81 | 17.12 | 16.77 | 3.05M |
| July 30, 2025 | 17.2 | 17.02 | 17.02 | 17.2 | 16.88 | 3.65M |
| July 29, 2025 | 17.2 | 17.2 | 17.2 | 17.3 | 17 | 4.93M |
| July 28, 2025 | 17.31 | 17.2 | 17.2 | 17.76 | 17.13 | 5.21M |
| July 25, 2025 | 17.29 | 17.31 | 17.31 | 17.54 | 17.2 | 3.65M |
| July 24, 2025 | 16.91 | 17.22 | 17.22 | 17.26 | 16.91 | 3.67M |
| July 23, 2025 | 16.77 | 17.01 | 17.01 | 17.24 | 16.66 | 5.18M |
| July 22, 2025 | 16.52 | 16.77 | 16.77 | 16.83 | 16.48 | 2.81M |
| July 21, 2025 | 16.55 | 16.58 | 16.58 | 16.62 | 16.35 | 2.34M |
| July 18, 2025 | 16.48 | 16.48 | 16.48 | 16.55 | 16.2 | 2.93M |
| July 17, 2025 | 16.6 | 16.55 | 16.55 | 16.75 | 16.46 | 2.64M |
| July 16, 2025 | 16.17 | 16.58 | 16.58 | 16.63 | 16.02 | 4.02M |
| July 15, 2025 | 16.29 | 16.12 | 16.12 | 16.29 | 15.97 | 2.61M |
| July 14, 2025 | 16.03 | 16.22 | 16.22 | 16.33 | 15.95 | 2.56M |
| July 11, 2025 | 15.92 | 15.95 | 15.95 | 16.06 | 15.82 | 1.78M |
| July 10, 2025 | 15.95 | 15.96 | 15.96 | 16.05 | 15.85 | 1.4M |
| July 09, 2025 | 16.05 | 15.95 | 15.95 | 16.1 | 15.91 | 1.63M |
| July 08, 2025 | 15.89 | 16 | 16 | 16.22 | 15.88 | 2.02M |
| July 07, 2025 | 16.01 | 15.89 | 15.89 | 16.18 | 15.82 | 2.12M |
| July 04, 2025 | 16.25 | 16.08 | 16.08 | 16.28 | 15.96 | 2.23M |
| July 03, 2025 | 15.76 | 16.11 | 16.11 | 16.19 | 15.7 | 3.41M |
| July 02, 2025 | 15.7 | 15.76 | 15.76 | 15.85 | 15.54 | 2.67M |
| July 01, 2025 | 15.58 | 15.72 | 15.72 | 15.85 | 15.5 | 4.4M |
| June 30, 2025 | 15.47 | 15.58 | 15.58 | 15.65 | 15.36 | 2.51M |
| June 27, 2025 | 15.38 | 15.42 | 15.42 | 15.49 | 15.36 | 1.48M |
| June 26, 2025 | 15.56 | 15.35 | 15.35 | 15.56 | 15.2 | 2.88M |
| June 25, 2025 | 15.54 | 15.56 | 15.56 | 15.61 | 15.36 | 2.22M |
| June 24, 2025 | 15.43 | 15.5 | 15.5 | 15.5 | 15.31 | 2.44M |
| June 23, 2025 | 15.26 | 15.32 | 15.32 | 15.37 | 15.03 | 2.01M |
| June 20, 2025 | 15.1 | 15.26 | 15.26 | 15.45 | 15.1 | 2.37M |
| June 19, 2025 | 15.32 | 15.11 | 15.11 | 15.44 | 15.01 | 2.43M |
| June 18, 2025 | 15.53 | 15.34 | 15.34 | 15.66 | 15.25 | 2.91M |
| June 17, 2025 | 15.81 | 15.5 | 15.5 | 16 | 15.48 | 3.94M |
| June 16, 2025 | 15.97 | 15.8 | 15.8 | 15.98 | 15.7 | 3.26M |
| June 13, 2025 | 16.59 | 16.26 | 15.83 | 16.81 | 16.23 | 4.77M |
| June 12, 2025 | 17.09 | 16.6 | 16.16 | 17.13 | 16.44 | 6.19M |
| June 11, 2025 | 17.09 | 17.09 | 16.64 | 17.33 | 17.02 | 2.27M |
| June 10, 2025 | 17.03 | 17.1 | 16.65 | 17.39 | 16.86 | 2.58M |
| June 09, 2025 | 17.07 | 17.02 | 16.57 | 17.29 | 16.99 | 2.14M |
| June 06, 2025 | 17.18 | 17 | 16.55 | 17.32 | 16.9 | 1.94M |
| June 05, 2025 | 17.6 | 17.25 | 16.79 | 17.82 | 17.17 | 4.71M |
| June 04, 2025 | 17.45 | 17.5 | 17.04 | 17.64 | 17.28 | 3.15M |
| June 03, 2025 | 17 | 17.5 | 17.04 | 17.66 | 16.85 | 4.97M |
| May 30, 2025 | 17.09 | 17.05 | 17.05 | 17.24 | 16.9 | 2.55M |
| May 29, 2025 | 17.07 | 16.99 | 16.99 | 17.12 | 16.75 | 3.06M |
| May 28, 2025 | 17.28 | 17.06 | 17.06 | 17.32 | 16.94 | 2.34M |
| May 27, 2025 | 17 | 17.27 | 17.27 | 17.41 | 16.9 | 3.13M |
| May 26, 2025 | 16.87 | 17.03 | 17.03 | 17.07 | 16.74 | 3.25M |