17.96
+0.46(+2.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.48 | 17.5 | 17.5 | 18.88 | 16.7 | 12.27M |
| August 15, 2025 | 16.1 | 18.12 | 18.12 | 18.14 | 16.1 | 10.14M |
| August 14, 2025 | 16.03 | 16.18 | 16.18 | 17 | 16.03 | 6.53M |
| August 13, 2025 | 15.02 | 16.35 | 16.35 | 16.44 | 14.98 | 7.18M |
| August 12, 2025 | 15.1 | 15 | 15 | 15.35 | 14.96 | 2.22M |
| August 11, 2025 | 14.94 | 15.26 | 15.26 | 15.34 | 14.92 | 3.02M |
| August 08, 2025 | 15.2 | 14.95 | 14.95 | 15.34 | 14.9 | 2.98M |
| August 07, 2025 | 15.45 | 15.32 | 15.32 | 15.74 | 15.2 | 2.5M |
| August 06, 2025 | 15.29 | 15.38 | 15.38 | 15.46 | 15.14 | 2.57M |
| August 05, 2025 | 15.42 | 15.25 | 15.25 | 15.66 | 15.21 | 2.91M |
| August 04, 2025 | 14.98 | 15.44 | 15.44 | 15.46 | 14.91 | 3.27M |
| August 01, 2025 | 14.49 | 15.03 | 15.03 | 15.28 | 14.45 | 6.08M |
| July 31, 2025 | 14.82 | 14.45 | 14.45 | 15.08 | 14.39 | 4.2M |
| July 30, 2025 | 15.15 | 14.78 | 14.78 | 15.31 | 14.68 | 4.22M |
| July 29, 2025 | 14.94 | 15.21 | 15.21 | 15.33 | 14.86 | 3.69M |
| July 28, 2025 | 14.8 | 15 | 15 | 15.26 | 14.8 | 3M |
| July 25, 2025 | 14.43 | 14.87 | 14.87 | 15 | 14.4 | 5.85M |
| July 24, 2025 | 15.1 | 14.52 | 14.52 | 16.25 | 14.4 | 8.85M |
| July 23, 2025 | 14.06 | 15.08 | 15.08 | 15.47 | 13.91 | 7.98M |
| July 22, 2025 | 14.3 | 14.07 | 14.07 | 14.5 | 14 | 5.18M |
| July 21, 2025 | 14.04 | 14.34 | 14.34 | 14.55 | 13.73 | 5.98M |
| July 18, 2025 | 13.09 | 13.98 | 13.98 | 14.12 | 13.09 | 7.85M |
| July 17, 2025 | 12.64 | 13.02 | 13.02 | 13.07 | 12.62 | 3.22M |
| July 16, 2025 | 12.88 | 12.64 | 12.64 | 12.94 | 12.61 | 2.19M |
| July 15, 2025 | 12.76 | 12.84 | 12.84 | 13.09 | 12.65 | 2.8M |
| July 14, 2025 | 12.59 | 12.88 | 12.88 | 12.92 | 12.5 | 3.1M |
| July 11, 2025 | 12.43 | 12.61 | 12.61 | 12.63 | 12.42 | 1.81M |
| July 10, 2025 | 12.55 | 12.52 | 12.52 | 12.65 | 12.36 | 1.91M |
| July 09, 2025 | 12.71 | 12.56 | 12.56 | 12.83 | 12.51 | 1.93M |
| July 08, 2025 | 12.69 | 12.7 | 12.7 | 12.79 | 12.59 | 1.9M |
| July 07, 2025 | 12.45 | 12.69 | 12.69 | 12.78 | 12.45 | 2.19M |
| July 04, 2025 | 12.91 | 12.58 | 12.58 | 12.91 | 12.54 | 3.39M |
| July 03, 2025 | 12.98 | 12.85 | 12.85 | 13.3 | 12.81 | 4.48M |
| July 02, 2025 | 12.81 | 13.01 | 13.01 | 13.3 | 12.81 | 3.98M |
| July 01, 2025 | 13.29 | 12.93 | 12.93 | 13.31 | 12.58 | 6.35M |
| June 30, 2025 | 13.21 | 13.3 | 13.3 | 13.4 | 13.1 | 5.22M |
| June 27, 2025 | 13.52 | 13.23 | 13.23 | 13.84 | 13.21 | 5.88M |
| June 26, 2025 | 14.37 | 13.69 | 13.69 | 14.37 | 13.34 | 10.16M |
| June 25, 2025 | 12.8 | 14.13 | 14.13 | 14.45 | 12.67 | 13.16M |
| June 24, 2025 | 12.65 | 12.8 | 12.8 | 13.04 | 12.62 | 7.21M |
| June 23, 2025 | 12.32 | 12.97 | 12.97 | 13.25 | 12.25 | 9.16M |
| June 20, 2025 | 12.8 | 12.12 | 12.12 | 12.88 | 12.1 | 7.03M |
| June 19, 2025 | 12.62 | 13.1 | 13.1 | 13.26 | 12.4 | 10.47M |
| June 18, 2025 | 11.95 | 12.83 | 12.83 | 13.45 | 11.85 | 14.66M |
| June 17, 2025 | 12.19 | 11.9 | 11.9 | 12.4 | 11.72 | 9.85M |
| June 16, 2025 | 11.66 | 12.43 | 12.43 | 12.8 | 11.45 | 14.89M |
| June 13, 2025 | 12.88 | 12.23 | 12.23 | 13.58 | 11.58 | 24.9M |
| June 12, 2025 | 10.21 | 12.01 | 12.01 | 12.01 | 9.96 | 14.74M |
| June 11, 2025 | 10.11 | 10.01 | 10.01 | 10.14 | 9.99 | 1.78M |
| June 10, 2025 | 10.34 | 9.99 | 9.99 | 10.39 | 9.99 | 3.61M |
| June 09, 2025 | 10.23 | 10.32 | 10.32 | 10.35 | 10.1 | 2.57M |
| June 06, 2025 | 10.08 | 10.17 | 10.17 | 10.2 | 9.98 | 2.4M |
| June 05, 2025 | 9.86 | 10.06 | 10.06 | 10.08 | 9.86 | 1.57M |
| June 04, 2025 | 9.88 | 9.85 | 9.85 | 10.04 | 9.81 | 1.18M |
| June 03, 2025 | 9.99 | 9.94 | 9.94 | 10.06 | 9.86 | 1.49M |
| May 30, 2025 | 10.05 | 9.95 | 9.95 | 10.09 | 9.88 | 1.49M |
| May 29, 2025 | 9.76 | 10.05 | 10.05 | 10.06 | 9.76 | 2.37M |
| May 28, 2025 | 9.95 | 9.82 | 9.82 | 10.02 | 9.73 | 940,737 |
| May 27, 2025 | 9.88 | 9.9 | 9.9 | 9.93 | 9.61 | 1.06M |
| May 26, 2025 | 9.83 | 9.88 | 9.88 | 9.94 | 9.74 | 1.06M |