17.82
-0.63(-3.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 18.21 | 17.82 | 17.82 | 18.4 | 17.63 | 70.51M |
| September 05, 2025 | 16.8 | 18.45 | 18.45 | 18.49 | 16.8 | 98.29M |
| September 04, 2025 | 16.31 | 16.85 | 16.85 | 17.94 | 16.3 | 92.58M |
| September 03, 2025 | 16.08 | 16.32 | 16.32 | 16.85 | 15.95 | 50.14M |
| September 02, 2025 | 16.51 | 15.99 | 15.99 | 16.85 | 15.94 | 36.6M |
| September 01, 2025 | 16.6 | 16.57 | 16.57 | 16.68 | 16.14 | 34.54M |
| August 29, 2025 | 16.28 | 16.57 | 16.57 | 16.68 | 16.12 | 46.27M |
| August 28, 2025 | 16.14 | 16.32 | 16.32 | 16.5 | 15.6 | 49.45M |
| August 27, 2025 | 16.61 | 16.17 | 16.17 | 16.93 | 16.16 | 43.03M |
| August 26, 2025 | 16.75 | 16.72 | 16.72 | 16.99 | 16.55 | 37.35M |
| August 25, 2025 | 16.6 | 16.72 | 16.72 | 17.21 | 16.46 | 52.19M |
| August 22, 2025 | 16.24 | 16.74 | 16.74 | 16.8 | 16.17 | 41.82M |
| August 21, 2025 | 16.33 | 16.27 | 16.27 | 16.59 | 16.19 | 23.83M |
| August 20, 2025 | 16.5 | 16.38 | 16.38 | 16.6 | 16.02 | 31.95M |
| August 19, 2025 | 16.28 | 16.16 | 16.16 | 16.36 | 16.09 | 21.81M |
| August 18, 2025 | 16.06 | 16.28 | 16.28 | 16.49 | 16.04 | 39.39M |
| August 15, 2025 | 15.18 | 15.87 | 15.87 | 16.08 | 15.16 | 48.36M |
| August 14, 2025 | 15.68 | 15.2 | 15.2 | 15.68 | 15.15 | 26.25M |
| August 13, 2025 | 15.65 | 15.62 | 15.62 | 15.75 | 15.41 | 25.82M |
| August 12, 2025 | 15.84 | 15.57 | 15.57 | 15.84 | 15.47 | 23.62M |
| August 11, 2025 | 15.62 | 15.92 | 15.92 | 16.08 | 15.59 | 19M |
| August 08, 2025 | 15.55 | 15.62 | 15.62 | 15.88 | 15.5 | 19.04M |
| August 07, 2025 | 15.82 | 15.54 | 15.54 | 15.82 | 15.4 | 15.59M |
| August 06, 2025 | 15.66 | 15.72 | 15.72 | 15.88 | 15.62 | 13.53M |
| August 05, 2025 | 15.5 | 15.76 | 15.76 | 15.79 | 15.42 | 16.29M |
| August 04, 2025 | 15.5 | 15.46 | 15.46 | 15.54 | 15.18 | 19.94M |
| August 01, 2025 | 15.51 | 15.62 | 15.62 | 16.04 | 15.51 | 23.29M |
| July 31, 2025 | 16.29 | 15.52 | 15.52 | 16.38 | 15.49 | 36.77M |
| July 30, 2025 | 16.46 | 16.41 | 16.41 | 16.97 | 16.31 | 33.43M |
| July 29, 2025 | 15.91 | 16.59 | 16.59 | 16.69 | 15.82 | 34.82M |
| July 28, 2025 | 16 | 15.93 | 15.93 | 16.22 | 15.8 | 20.38M |
| July 25, 2025 | 16.39 | 16.08 | 16.08 | 16.42 | 16.03 | 23.24M |
| July 24, 2025 | 15.76 | 16.4 | 16.4 | 16.47 | 15.75 | 30.89M |
| July 23, 2025 | 16.25 | 15.85 | 15.85 | 16.38 | 15.81 | 28.25M |
| July 22, 2025 | 15.51 | 16.18 | 16.18 | 16.45 | 15.32 | 45.44M |
| July 21, 2025 | 15.26 | 15.51 | 15.51 | 15.61 | 15.21 | 21.98M |
| July 18, 2025 | 15.5 | 15.26 | 15.26 | 15.83 | 15.19 | 28.36M |
| July 17, 2025 | 15.7 | 15.62 | 15.62 | 16.05 | 15.46 | 31.6M |
| July 16, 2025 | 15.27 | 15.39 | 15.39 | 15.42 | 15.15 | 16.37M |
| July 15, 2025 | 15.59 | 15.31 | 15.31 | 15.76 | 15.18 | 24.18M |
| July 14, 2025 | 15.8 | 15.64 | 15.64 | 15.9 | 15.52 | 22.09M |
| July 11, 2025 | 16 | 15.78 | 15.78 | 16.03 | 15.72 | 29.94M |
| July 10, 2025 | 15.56 | 16.01 | 16.01 | 16.5 | 15.52 | 60M |
| July 09, 2025 | 15.62 | 15.61 | 15.61 | 16 | 15.55 | 34.99M |
| July 08, 2025 | 14.6 | 15.75 | 15.75 | 15.98 | 14.53 | 60.82M |
| July 07, 2025 | 14.7 | 14.57 | 14.57 | 14.85 | 14.52 | 17.57M |
| July 04, 2025 | 15.21 | 14.8 | 14.8 | 15.4 | 14.71 | 34.31M |
| July 03, 2025 | 14.85 | 14.88 | 14.88 | 14.98 | 14.63 | 30.79M |
| July 02, 2025 | 14.33 | 14.9 | 14.9 | 14.99 | 14.2 | 57.02M |
| July 01, 2025 | 14.41 | 14.23 | 14.23 | 14.43 | 14.15 | 20.18M |
| June 30, 2025 | 14.41 | 14.53 | 14.53 | 14.56 | 14.25 | 30.82M |
| June 27, 2025 | 14.05 | 14.21 | 14.21 | 14.57 | 14.03 | 29.4M |
| June 26, 2025 | 14.14 | 13.99 | 13.99 | 14.35 | 13.98 | 23.97M |
| June 25, 2025 | 14.13 | 14.18 | 14.18 | 14.22 | 13.89 | 26.26M |
| June 24, 2025 | 13.85 | 14.17 | 14.17 | 14.19 | 13.85 | 19.92M |
| June 23, 2025 | 13.62 | 13.9 | 13.9 | 14.02 | 13.58 | 15.03M |
| June 20, 2025 | 13.9 | 13.78 | 13.78 | 14.46 | 13.75 | 33.57M |
| June 19, 2025 | 14.12 | 13.7 | 13.7 | 14.21 | 13.67 | 14.17M |
| June 18, 2025 | 14.02 | 14.15 | 14.15 | 14.2 | 13.92 | 13.27M |
| June 17, 2025 | 13.93 | 14.07 | 14.07 | 14.22 | 13.7 | 17.81M |