16.62
-0.05(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.75 | 16.62 | 16.62 | 16.86 | 16.5 | 19.06M |
| August 15, 2025 | 16.35 | 16.67 | 16.67 | 16.76 | 16.35 | 19.01M |
| August 14, 2025 | 17.03 | 16.4 | 16.4 | 17.19 | 16.39 | 23.91M |
| August 13, 2025 | 16.86 | 17.1 | 17.05 | 17.53 | 16.74 | 39.91M |
| August 12, 2025 | 17.1 | 16.76 | 16.71 | 17.17 | 16.61 | 27.32M |
| August 11, 2025 | 17.25 | 17.1 | 17.05 | 17.39 | 16.86 | 45.67M |
| August 08, 2025 | 15.73 | 17.25 | 17.2 | 17.25 | 15.44 | 57.29M |
| August 07, 2025 | 15.88 | 15.68 | 15.63 | 16.41 | 15.68 | 40.11M |
| August 06, 2025 | 16.48 | 16.16 | 16.11 | 16.95 | 15.86 | 63.87M |
| August 05, 2025 | 17.6 | 16.8 | 16.75 | 18.24 | 16.49 | 88.52M |
| August 04, 2025 | 16.81 | 17.31 | 17.26 | 17.31 | 16.15 | 59.81M |
| August 01, 2025 | 14.31 | 15.74 | 15.69 | 15.74 | 14.18 | 28.91M |
| July 31, 2025 | 14.54 | 14.31 | 14.27 | 14.66 | 14.22 | 7.22M |
| July 30, 2025 | 14.56 | 14.61 | 14.57 | 15.03 | 14.48 | 10.38M |
| July 29, 2025 | 14.56 | 14.65 | 14.61 | 14.66 | 14.37 | 6.23M |
| July 28, 2025 | 14.61 | 14.55 | 14.51 | 14.72 | 14.47 | 8.02M |
| July 25, 2025 | 14.77 | 14.61 | 14.57 | 14.77 | 14.44 | 7.38M |
| July 24, 2025 | 14.14 | 14.77 | 14.73 | 15.01 | 14.14 | 17.89M |
| July 23, 2025 | 14.3 | 14.12 | 14.08 | 14.36 | 14.12 | 6.92M |
| July 22, 2025 | 14.54 | 14.29 | 14.29 | 14.63 | 14.25 | 9.01M |
| July 21, 2025 | 14.88 | 14.53 | 14.53 | 14.9 | 14.39 | 9.8M |
| July 18, 2025 | 14.76 | 14.95 | 14.95 | 15.07 | 14.76 | 7.38M |
| July 17, 2025 | 14.18 | 14.89 | 14.89 | 14.9 | 14.12 | 9.56M |
| July 16, 2025 | 14.24 | 14.17 | 14.17 | 14.28 | 14.15 | 4.51M |
| July 15, 2025 | 14.39 | 14.24 | 14.24 | 14.47 | 14.11 | 5.66M |
| July 14, 2025 | 14.36 | 14.44 | 14.44 | 14.59 | 14.32 | 6.83M |
| July 11, 2025 | 14.18 | 14.36 | 14.36 | 14.59 | 14.18 | 8.57M |
| July 10, 2025 | 14.29 | 14.17 | 14.17 | 14.43 | 14.11 | 9.51M |
| July 09, 2025 | 14.55 | 14.28 | 14.28 | 14.58 | 14.25 | 9.38M |
| July 08, 2025 | 14.56 | 14.56 | 14.56 | 14.66 | 14.45 | 6.69M |
| July 07, 2025 | 14.9 | 14.61 | 14.61 | 14.97 | 14.51 | 6.13M |
| July 04, 2025 | 15.28 | 14.89 | 14.89 | 15.28 | 14.88 | 8.46M |
| July 03, 2025 | 14.69 | 15.3 | 15.3 | 15.39 | 14.69 | 20.49M |
| July 02, 2025 | 14.9 | 14.75 | 14.75 | 14.96 | 14.64 | 9.64M |
| July 01, 2025 | 14.94 | 14.91 | 14.91 | 15.3 | 14.78 | 17.9M |
| June 30, 2025 | 14.65 | 14.92 | 14.92 | 15.3 | 14.5 | 22.98M |
| June 27, 2025 | 14.28 | 14.42 | 14.42 | 14.45 | 14.1 | 12.99M |
| June 26, 2025 | 13.8 | 14.28 | 14.28 | 14.63 | 13.75 | 15.85M |
| June 25, 2025 | 13.38 | 13.8 | 13.8 | 13.8 | 13.37 | 7.65M |
| June 24, 2025 | 13.11 | 13.38 | 13.38 | 13.41 | 13.05 | 6.11M |
| June 23, 2025 | 13.01 | 13.05 | 13.05 | 13.14 | 12.91 | 5.91M |
| June 20, 2025 | 13.19 | 13.12 | 13.12 | 13.4 | 13.1 | 5.88M |
| June 19, 2025 | 13.54 | 13.24 | 13.24 | 13.57 | 13.19 | 4.65M |
| June 18, 2025 | 13.47 | 13.52 | 13.52 | 13.67 | 13.35 | 4.85M |
| June 17, 2025 | 13.51 | 13.5 | 13.5 | 13.68 | 13.42 | 3.91M |
| June 16, 2025 | 13.34 | 13.44 | 13.44 | 13.66 | 13.26 | 6.23M |
| June 13, 2025 | 13.68 | 13.32 | 13.32 | 13.73 | 13.21 | 6.19M |
| June 12, 2025 | 13.65 | 13.71 | 13.71 | 13.78 | 13.57 | 3.43M |
| June 11, 2025 | 13.72 | 13.7 | 13.7 | 13.93 | 13.67 | 4.31M |
| June 10, 2025 | 14.01 | 13.67 | 13.67 | 14.02 | 13.46 | 7.99M |
| June 09, 2025 | 13.88 | 13.92 | 13.92 | 14.08 | 13.8 | 6.94M |
| June 06, 2025 | 14.18 | 13.85 | 13.85 | 14.26 | 13.76 | 9.94M |
| June 05, 2025 | 14.33 | 14.22 | 14.22 | 14.36 | 14.07 | 4.86M |
| June 04, 2025 | 14.37 | 14.31 | 14.31 | 14.37 | 14.21 | 3.46M |
| June 03, 2025 | 14.05 | 14.36 | 14.36 | 14.45 | 14.05 | 6.11M |
| May 30, 2025 | 14.42 | 14.03 | 14.03 | 14.54 | 13.98 | 8.08M |
| May 29, 2025 | 13.82 | 14.2 | 14.2 | 14.25 | 13.82 | 6.08M |
| May 28, 2025 | 14.01 | 13.89 | 13.89 | 14.1 | 13.84 | 3.85M |
| May 27, 2025 | 14.1 | 14.01 | 14.01 | 14.1 | 13.85 | 3.71M |
| May 26, 2025 | 13.99 | 14.09 | 14.09 | 14.21 | 13.95 | 3.11M |