16.26
+0.11(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 16.3 | 16.26 | 16.26 | 16.37 | 15.99 | 10.96M |
| September 29, 2025 | 16.8 | 16.15 | 16.15 | 16.8 | 16.11 | 17.69M |
| September 26, 2025 | 17 | 16.85 | 16.85 | 17.04 | 16.69 | 24.13M |
| September 25, 2025 | 16.86 | 17 | 17 | 17.04 | 16.77 | 13.86M |
| September 24, 2025 | 16.92 | 16.89 | 16.89 | 17.1 | 16.71 | 14.88M |
| September 23, 2025 | 17.03 | 16.88 | 16.88 | 17.09 | 16.73 | 9.95M |
| September 22, 2025 | 16.91 | 17.09 | 17.09 | 17.4 | 16.91 | 14M |
| September 19, 2025 | 16.56 | 16.76 | 16.76 | 17.08 | 16.56 | 8.77M |
| September 18, 2025 | 17.41 | 17.1 | 17.1 | 17.46 | 16.91 | 18.36M |
| September 17, 2025 | 17.14 | 17.21 | 17.21 | 17.28 | 16.77 | 20M |
| September 16, 2025 | 17.5 | 17.52 | 17.14 | 17.83 | 17.3 | 18.99M |
| September 15, 2025 | 17.12 | 17.45 | 17.07 | 17.49 | 16.87 | 18.7M |
| September 12, 2025 | 16.56 | 17.19 | 17.19 | 17.72 | 16.55 | 37.61M |
| September 11, 2025 | 16.4 | 16.52 | 16.52 | 16.61 | 16.34 | 14.57M |
| September 10, 2025 | 16.38 | 16.43 | 16.43 | 16.59 | 16.26 | 7.83M |
| September 09, 2025 | 16.57 | 16.38 | 16.38 | 16.6 | 16.18 | 12.64M |
| September 08, 2025 | 16.63 | 16.56 | 16.56 | 16.82 | 16.3 | 17.9M |
| September 05, 2025 | 16.25 | 16.62 | 16.62 | 16.91 | 15.96 | 22.07M |
| September 04, 2025 | 15.96 | 16.16 | 16.16 | 16.25 | 15.93 | 11.31M |
| September 03, 2025 | 16.06 | 16.01 | 16.01 | 16.19 | 15.86 | 8.46M |
| September 02, 2025 | 16.38 | 16.06 | 16.06 | 16.44 | 15.95 | 12.85M |
| September 01, 2025 | 16.3 | 16.33 | 16.33 | 16.9 | 16.2 | 18.89M |
| August 29, 2025 | 16.43 | 16.13 | 16.13 | 16.56 | 16.09 | 9.33M |
| August 28, 2025 | 16.53 | 16.43 | 16.43 | 16.71 | 16.14 | 12.99M |
| August 27, 2025 | 17 | 16.58 | 16.58 | 17.25 | 16.56 | 19.54M |
| August 26, 2025 | 16.05 | 17.05 | 17.05 | 17.37 | 16.01 | 31.68M |
| August 25, 2025 | 15.88 | 16.06 | 16.06 | 16.08 | 15.83 | 9.94M |
| August 22, 2025 | 16.09 | 15.93 | 15.93 | 16.2 | 15.8 | 10.95M |
| August 21, 2025 | 16 | 16.05 | 16.05 | 16.16 | 15.94 | 9.24M |
| August 20, 2025 | 15.86 | 16 | 16 | 16 | 15.75 | 5.97M |
| August 19, 2025 | 15.85 | 15.86 | 15.86 | 15.92 | 15.83 | 4.98M |
| August 18, 2025 | 16.02 | 15.85 | 15.85 | 16.09 | 15.81 | 9.56M |
| August 15, 2025 | 15.99 | 15.93 | 15.93 | 16.08 | 15.85 | 6.57M |
| August 14, 2025 | 16.41 | 16.04 | 16.04 | 16.41 | 16.03 | 4.95M |
| August 13, 2025 | 16.43 | 16.43 | 16.43 | 16.48 | 16.23 | 6.07M |
| August 12, 2025 | 16.28 | 16.44 | 16.44 | 16.61 | 16.28 | 7.28M |
| August 11, 2025 | 16.22 | 16.3 | 16.3 | 16.39 | 16.07 | 6.33M |
| August 08, 2025 | 16.19 | 16.15 | 16.15 | 16.28 | 16.1 | 4.48M |
| August 07, 2025 | 15.93 | 16.21 | 16.21 | 16.48 | 15.9 | 9.83M |
| August 06, 2025 | 15.9 | 16 | 16 | 16.02 | 15.7 | 6.53M |
| August 05, 2025 | 15.77 | 15.87 | 15.87 | 16.04 | 15.75 | 7.7M |
| August 04, 2025 | 15.55 | 15.81 | 15.81 | 15.83 | 15.35 | 7.36M |
| August 01, 2025 | 15.69 | 15.56 | 15.56 | 15.83 | 15.47 | 6.21M |
| July 31, 2025 | 15.95 | 15.68 | 15.68 | 15.96 | 15.62 | 7.67M |
| July 30, 2025 | 15.98 | 15.94 | 15.94 | 16.09 | 15.81 | 8.09M |
| July 29, 2025 | 16.23 | 15.98 | 15.98 | 16.23 | 15.89 | 9.07M |
| July 28, 2025 | 16.5 | 16.24 | 16.24 | 16.52 | 16.22 | 7.01M |
| July 25, 2025 | 16.54 | 16.42 | 16.42 | 16.82 | 16.28 | 8.96M |
| July 24, 2025 | 16.32 | 16.43 | 16.43 | 16.44 | 16.17 | 9.29M |
| July 23, 2025 | 16.57 | 16.35 | 16.35 | 17 | 16.21 | 17.33M |
| July 22, 2025 | 16.01 | 16.43 | 16.43 | 16.49 | 15.9 | 15.39M |
| July 21, 2025 | 15.78 | 16.01 | 16.01 | 16.13 | 15.72 | 8.85M |
| July 18, 2025 | 15.94 | 15.78 | 15.78 | 15.94 | 15.7 | 7.83M |
| July 17, 2025 | 15.95 | 15.93 | 15.93 | 16.07 | 15.8 | 6.99M |
| July 16, 2025 | 16.14 | 15.94 | 15.94 | 16.14 | 15.8 | 7.36M |
| July 15, 2025 | 16.28 | 16.04 | 16.04 | 16.29 | 15.86 | 8.76M |
| July 14, 2025 | 15.91 | 16.24 | 16.24 | 16.52 | 15.79 | 11.16M |
| July 11, 2025 | 16.3 | 16.03 | 16.03 | 16.3 | 15.85 | 10.51M |
| July 10, 2025 | 15.69 | 16.03 | 16.03 | 16.07 | 15.65 | 10.43M |
| July 09, 2025 | 15.74 | 15.69 | 15.69 | 15.95 | 15.67 | 6.89M |