16.48
+0.36(+2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 16.28 | 16.48 | 16.48 | 16.52 | 16.15 | 17.43M |
| August 21, 2025 | 16.25 | 16.12 | 16.12 | 16.75 | 16.05 | 21.47M |
| August 20, 2025 | 15.79 | 16.05 | 16.05 | 16.22 | 15.75 | 18.19M |
| August 19, 2025 | 15.9 | 15.95 | 15.95 | 16 | 15.82 | 11.13M |
| August 18, 2025 | 15.93 | 15.99 | 15.99 | 16.07 | 15.81 | 17.23M |
| August 15, 2025 | 15.65 | 15.87 | 15.87 | 16.04 | 15.61 | 13.76M |
| August 14, 2025 | 16.13 | 15.91 | 15.91 | 16.28 | 15.89 | 15.31M |
| August 13, 2025 | 15.63 | 16.02 | 16.02 | 16.09 | 15.55 | 18.29M |
| August 12, 2025 | 15.69 | 15.6 | 15.6 | 15.69 | 15.42 | 9.26M |
| August 11, 2025 | 15.85 | 15.68 | 15.68 | 15.85 | 15.58 | 16.21M |
| August 08, 2025 | 16.09 | 16.03 | 16.03 | 16.14 | 15.93 | 12.87M |
| August 07, 2025 | 16.03 | 16.03 | 16.03 | 16.24 | 15.85 | 16.18M |
| August 06, 2025 | 16.13 | 16.02 | 16.02 | 16.2 | 15.92 | 12.48M |
| August 05, 2025 | 15.86 | 15.92 | 15.92 | 16.2 | 15.78 | 12.57M |
| August 04, 2025 | 15.45 | 15.86 | 15.86 | 15.86 | 15.34 | 15.28M |
| August 01, 2025 | 15.08 | 15.22 | 15.22 | 15.39 | 15.03 | 10.12M |
| July 31, 2025 | 15.22 | 15.14 | 15.14 | 15.34 | 15.06 | 19.73M |
| July 30, 2025 | 15.94 | 15.73 | 15.73 | 16.07 | 15.7 | 14.48M |
| July 29, 2025 | 15.79 | 15.93 | 15.93 | 15.95 | 15.62 | 11.86M |
| July 28, 2025 | 15.69 | 15.92 | 15.92 | 15.93 | 15.55 | 17.19M |
| July 25, 2025 | 16.45 | 16.17 | 16.17 | 16.48 | 16.11 | 14.08M |
| July 24, 2025 | 16.5 | 16.45 | 16.45 | 16.55 | 16.17 | 25.69M |
| July 23, 2025 | 16.59 | 16.74 | 16.74 | 17.22 | 16.28 | 34.2M |
| July 22, 2025 | 16.59 | 16.33 | 16.33 | 16.6 | 16.12 | 32.48M |
| July 21, 2025 | 15.83 | 16.1 | 16.1 | 16.18 | 15.78 | 22.98M |
| July 18, 2025 | 15.93 | 15.89 | 15.89 | 16.07 | 15.62 | 20.35M |
| July 17, 2025 | 15.01 | 15.63 | 15.63 | 15.98 | 15.01 | 12.03M |
| July 16, 2025 | 15.95 | 15.65 | 15.65 | 16.04 | 15.57 | 17.15M |
| July 15, 2025 | 16.02 | 16.18 | 16.18 | 16.42 | 15.93 | 30.62M |
| July 14, 2025 | 16.5 | 16.65 | 16.65 | 16.95 | 16.27 | 47M |
| July 11, 2025 | 15.01 | 15.6 | 15.6 | 15.65 | 14.9 | 35.2M |
| July 10, 2025 | 14.73 | 14.7 | 14.7 | 14.98 | 14.48 | 12.16M |
| July 09, 2025 | 15.15 | 14.74 | 14.74 | 15.18 | 14.66 | 18.68M |
| July 08, 2025 | 15.23 | 15.12 | 15.12 | 15.51 | 15.1 | 13.87M |
| July 07, 2025 | 15.01 | 15.11 | 15.11 | 15.36 | 14.96 | 14.22M |
| July 04, 2025 | 15.5 | 15.22 | 15.22 | 15.58 | 15.11 | 16.74M |
| July 03, 2025 | 15.45 | 15.65 | 15.65 | 15.75 | 15.04 | 22.46M |
| July 02, 2025 | 15.25 | 15.35 | 15.35 | 15.5 | 15.1 | 17.58M |
| July 01, 2025 | 14.92 | 15.37 | 15.37 | 15.38 | 14.81 | 15.82M |
| June 30, 2025 | 15.05 | 14.89 | 14.89 | 15.1 | 14.65 | 14.9M |
| June 27, 2025 | 14.87 | 15.21 | 15.21 | 15.43 | 14.78 | 23.94M |
| June 26, 2025 | 14.88 | 14.78 | 14.78 | 15.01 | 14.71 | 13.57M |
| June 25, 2025 | 14.78 | 14.77 | 14.77 | 14.86 | 14.66 | 12.1M |
| June 24, 2025 | 14.88 | 14.81 | 14.81 | 15.05 | 14.75 | 11.11M |
| June 23, 2025 | 14.98 | 14.99 | 14.99 | 15.08 | 14.8 | 9.85M |
| June 20, 2025 | 14.98 | 14.95 | 14.95 | 15.17 | 14.78 | 15.25M |
| June 19, 2025 | 15.55 | 15.05 | 15.05 | 15.69 | 14.96 | 24.65M |
| June 18, 2025 | 16.01 | 15.98 | 15.98 | 16.25 | 15.58 | 26.64M |
| June 17, 2025 | 15.35 | 15.61 | 15.61 | 16.13 | 15.24 | 20.25M |
| June 16, 2025 | 15.5 | 15.5 | 15.4 | 15.73 | 15.29 | 16.28M |
| June 13, 2025 | 15.76 | 15.74 | 15.64 | 16.08 | 15.6 | 27.27M |
| June 12, 2025 | 15.6 | 15.73 | 15.63 | 15.77 | 15.32 | 20.15M |
| June 11, 2025 | 15.8 | 15.66 | 15.56 | 15.92 | 15.59 | 21.71M |
| June 10, 2025 | 15.8 | 15.89 | 15.79 | 16.12 | 15.51 | 33.22M |
| June 09, 2025 | 15.05 | 15.83 | 15.73 | 15.95 | 15.05 | 52.14M |
| June 06, 2025 | 14.6 | 15.4 | 15.3 | 15.4 | 14.52 | 39.44M |
| June 05, 2025 | 14.13 | 14 | 13.91 | 14.19 | 13.9 | 11.31M |
| June 04, 2025 | 13.82 | 14.05 | 13.96 | 14.3 | 13.81 | 20.74M |
| June 03, 2025 | 13.65 | 13.89 | 13.8 | 13.95 | 13.39 | 29.28M |
| May 30, 2025 | 13.26 | 13.13 | 13.13 | 13.35 | 13.08 | 7.74M |