17.25
+0.5(+2.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.46 | 16.75 | 16.75 | 16.78 | 16.15 | 3.14M |
| September 04, 2025 | 16.02 | 16.22 | 16.22 | 16.71 | 15.99 | 3.48M |
| September 03, 2025 | 17 | 16.25 | 16.25 | 17 | 16.25 | 2.65M |
| September 02, 2025 | 17.12 | 16.77 | 16.77 | 17.35 | 16.22 | 4.6M |
| September 01, 2025 | 17.35 | 17.12 | 17.12 | 18.05 | 16.94 | 8.12M |
| August 29, 2025 | 16.44 | 16.22 | 16.22 | 16.49 | 15.92 | 2.85M |
| August 28, 2025 | 16.59 | 16.44 | 16.44 | 17.04 | 15.82 | 4.25M |
| August 27, 2025 | 17.31 | 16.65 | 16.65 | 17.36 | 16.65 | 3M |
| August 26, 2025 | 16.83 | 17.25 | 17.25 | 17.38 | 16.62 | 2.44M |
| August 25, 2025 | 16.92 | 16.81 | 16.81 | 17.14 | 16.76 | 2.33M |
| August 22, 2025 | 16.91 | 16.85 | 16.85 | 17.07 | 16.68 | 1.57M |
| August 21, 2025 | 17.15 | 16.83 | 16.83 | 17.15 | 16.79 | 1.64M |
| August 20, 2025 | 16.77 | 16.81 | 16.81 | 16.9 | 16.59 | 1.6M |
| August 19, 2025 | 16.62 | 16.81 | 16.81 | 16.88 | 16.43 | 1.58M |
| August 18, 2025 | 16.59 | 16.6 | 16.6 | 16.77 | 16.38 | 2.14M |
| August 15, 2025 | 16.22 | 16.4 | 16.4 | 16.64 | 16.16 | 2.25M |
| August 14, 2025 | 16.76 | 16.16 | 16.16 | 16.87 | 16.12 | 2.51M |
| August 13, 2025 | 17.14 | 16.75 | 16.75 | 17.24 | 16.66 | 2.42M |
| August 12, 2025 | 17.2 | 17.13 | 17.13 | 17.2 | 16.91 | 2.16M |
| August 11, 2025 | 17.27 | 17.12 | 17.12 | 17.3 | 17.02 | 2.95M |
| August 08, 2025 | 17.17 | 17.1 | 17.1 | 17.23 | 16.66 | 2M |
| August 07, 2025 | 16.7 | 16.95 | 16.95 | 17.38 | 16.46 | 3.18M |
| August 06, 2025 | 16.65 | 16.58 | 16.58 | 16.8 | 16.48 | 2.04M |
| August 05, 2025 | 16.48 | 16.65 | 16.65 | 16.72 | 16.38 | 1.83M |
| August 04, 2025 | 16 | 16.48 | 16.48 | 16.57 | 15.9 | 2.3M |
| August 01, 2025 | 15.74 | 16.3 | 16.3 | 16.3 | 15.74 | 1.87M |
| July 31, 2025 | 15.78 | 15.73 | 15.73 | 16 | 15.6 | 1.64M |
| July 30, 2025 | 15.87 | 15.72 | 15.72 | 15.95 | 15.55 | 1.39M |
| July 29, 2025 | 16.06 | 15.8 | 15.8 | 16.11 | 15.63 | 1.72M |
| July 28, 2025 | 15.41 | 15.95 | 15.95 | 15.98 | 15.2 | 2.48M |
| July 25, 2025 | 14.9 | 15.26 | 15.26 | 15.27 | 14.85 | 1.45M |
| July 24, 2025 | 14.91 | 14.87 | 14.87 | 15.03 | 14.78 | 1.4M |
| July 23, 2025 | 15.02 | 14.84 | 14.84 | 15.02 | 14.74 | 1.54M |
| July 22, 2025 | 15.22 | 15.01 | 15.01 | 15.31 | 14.79 | 2.44M |
| July 21, 2025 | 14.68 | 15.17 | 15.17 | 15.28 | 14.61 | 2.91M |
| July 18, 2025 | 14.44 | 14.57 | 14.57 | 14.65 | 14.33 | 1.36M |
| July 17, 2025 | 14.34 | 14.5 | 14.5 | 14.54 | 14.31 | 1.2M |
| July 16, 2025 | 14.36 | 14.36 | 14.36 | 14.48 | 14.01 | 1.39M |
| July 15, 2025 | 14.45 | 14.27 | 14.27 | 14.56 | 14.12 | 1.28M |
| July 14, 2025 | 14.3 | 14.45 | 14.45 | 14.48 | 14.2 | 1.4M |
| July 11, 2025 | 14.35 | 14.23 | 14.23 | 14.4 | 14.01 | 2.09M |
| July 10, 2025 | 14.33 | 14.34 | 14.34 | 14.46 | 14.22 | 1.41M |
| July 09, 2025 | 14.47 | 14.39 | 14.39 | 14.57 | 14.29 | 1.67M |
| July 08, 2025 | 14.34 | 14.42 | 14.42 | 14.52 | 14.14 | 2.23M |
| July 07, 2025 | 13.81 | 14.23 | 14.23 | 14.25 | 13.81 | 1.58M |
| July 04, 2025 | 14.17 | 13.85 | 13.85 | 14.17 | 13.81 | 1.31M |
| July 03, 2025 | 14.13 | 14.1 | 14.1 | 14.15 | 13.97 | 1.14M |
| July 02, 2025 | 14.09 | 14.05 | 14.05 | 14.17 | 13.95 | 1.34M |
| July 01, 2025 | 14.01 | 14.06 | 14.06 | 14.19 | 13.93 | 1.61M |
| June 30, 2025 | 13.87 | 14 | 14 | 14 | 13.78 | 1.15M |
| June 27, 2025 | 13.75 | 13.82 | 13.82 | 13.84 | 13.68 | 1.34M |
| June 26, 2025 | 13.71 | 13.68 | 13.68 | 13.79 | 13.57 | 1.34M |
| June 25, 2025 | 13.88 | 13.69 | 13.69 | 13.92 | 13.66 | 1.81M |
| June 24, 2025 | 13.43 | 13.77 | 13.77 | 13.79 | 13.37 | 1.46M |
| June 23, 2025 | 13.02 | 13.31 | 13.31 | 13.34 | 12.83 | 1.34M |
| June 20, 2025 | 13.16 | 12.98 | 12.98 | 13.28 | 12.92 | 1.22M |
| June 19, 2025 | 13.34 | 13.09 | 13.09 | 13.46 | 13 | 1.3M |
| June 18, 2025 | 13.43 | 13.38 | 13.38 | 13.55 | 13.3 | 1.42M |
| June 17, 2025 | 13.67 | 13.5 | 13.5 | 13.67 | 13.42 | 1.01M |
| June 16, 2025 | 13.48 | 13.63 | 13.63 | 13.7 | 13.4 | 1.42M |