16.22
+0.18(+1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.84 | 16.04 | 16.04 | 16.17 | 15.66 | 13.71M |
| September 04, 2025 | 15.98 | 15.81 | 15.81 | 16.18 | 15.6 | 14.2M |
| September 03, 2025 | 16.01 | 15.97 | 15.97 | 16.42 | 15.91 | 18.36M |
| September 02, 2025 | 16.07 | 15.98 | 15.98 | 16.21 | 15.76 | 15.5M |
| September 01, 2025 | 15.9 | 16.06 | 16.06 | 16.24 | 15.78 | 16.28M |
| August 29, 2025 | 15.86 | 15.9 | 15.9 | 15.98 | 15.75 | 12.28M |
| August 28, 2025 | 16 | 15.86 | 15.86 | 16.12 | 15.52 | 18.22M |
| August 27, 2025 | 16.45 | 15.99 | 15.99 | 16.59 | 15.98 | 15.13M |
| August 26, 2025 | 16.6 | 16.44 | 16.44 | 16.72 | 16.43 | 11.64M |
| August 25, 2025 | 16.48 | 16.65 | 16.65 | 16.69 | 16.41 | 17.26M |
| August 22, 2025 | 16.61 | 16.44 | 16.44 | 16.62 | 16.23 | 14.18M |
| August 21, 2025 | 16.35 | 16.6 | 16.6 | 16.68 | 16.35 | 18.17M |
| August 20, 2025 | 16.08 | 16.33 | 16.33 | 16.36 | 15.98 | 14.67M |
| August 19, 2025 | 16.49 | 16.3 | 16.3 | 16.76 | 16.26 | 15.61M |
| August 18, 2025 | 16.36 | 16.51 | 16.51 | 16.51 | 16.23 | 17.28M |
| August 15, 2025 | 16.2 | 16.35 | 16.35 | 16.41 | 16.16 | 10.96M |
| August 14, 2025 | 16.61 | 16.24 | 16.24 | 16.75 | 16.23 | 16.72M |
| August 13, 2025 | 16.48 | 16.5 | 16.5 | 16.62 | 16.25 | 16.96M |
| August 12, 2025 | 16.71 | 16.49 | 16.49 | 16.8 | 16.39 | 16.72M |
| August 11, 2025 | 15.76 | 16.76 | 16.76 | 16.95 | 15.75 | 31.13M |
| August 08, 2025 | 15.64 | 15.69 | 15.69 | 15.74 | 15.55 | 8.34M |
| August 07, 2025 | 15.8 | 15.67 | 15.67 | 15.91 | 15.61 | 11.17M |
| August 06, 2025 | 16.08 | 15.82 | 15.82 | 16.19 | 15.76 | 13.93M |
| August 05, 2025 | 16.11 | 16.08 | 16.08 | 16.19 | 15.9 | 12.82M |
| August 04, 2025 | 15.91 | 16.11 | 16.11 | 16.11 | 15.51 | 17.8M |
| August 01, 2025 | 16.01 | 15.99 | 15.99 | 16.42 | 15.86 | 21.41M |
| July 31, 2025 | 16.38 | 16.09 | 16.09 | 16.47 | 16.01 | 25.87M |
| July 30, 2025 | 16.6 | 16.44 | 16.44 | 16.71 | 16.22 | 25.09M |
| July 29, 2025 | 16.08 | 16.72 | 16.72 | 16.86 | 15.94 | 37.34M |
| July 28, 2025 | 16.01 | 16.05 | 16.05 | 16.2 | 15.87 | 18.92M |
| July 25, 2025 | 15.95 | 16.05 | 16.05 | 16.3 | 15.8 | 28.56M |
| July 24, 2025 | 15.36 | 15.78 | 15.78 | 16.03 | 15.26 | 26.05M |
| July 23, 2025 | 15.26 | 15.33 | 15.33 | 15.77 | 15.12 | 19.3M |
| July 22, 2025 | 15.15 | 15.24 | 15.24 | 15.49 | 15.12 | 14.69M |
| July 21, 2025 | 15.14 | 15.18 | 15.18 | 15.22 | 14.92 | 14.91M |
| July 18, 2025 | 14.84 | 15.2 | 15.2 | 15.28 | 14.71 | 18.7M |
| July 17, 2025 | 14.78 | 14.81 | 14.81 | 14.84 | 14.68 | 8.55M |
| July 16, 2025 | 14.61 | 14.8 | 14.8 | 14.81 | 14.52 | 8.12M |
| July 15, 2025 | 14.68 | 14.61 | 14.61 | 14.78 | 14.48 | 8.91M |
| July 14, 2025 | 14.79 | 14.68 | 14.68 | 14.84 | 14.67 | 8.77M |
| July 11, 2025 | 14.36 | 14.84 | 14.84 | 14.94 | 14.36 | 27.97M |
| July 10, 2025 | 14.25 | 14.35 | 14.35 | 14.39 | 14.22 | 6.24M |
| July 09, 2025 | 14.34 | 14.27 | 14.27 | 14.39 | 14.15 | 8.68M |
| July 08, 2025 | 14.26 | 14.35 | 14.35 | 14.44 | 14.23 | 9.49M |
| July 07, 2025 | 14.44 | 14.26 | 14.26 | 14.49 | 14.2 | 10.27M |
| July 04, 2025 | 14.35 | 14.44 | 14.44 | 14.51 | 14.35 | 10.83M |
| July 03, 2025 | 14.2 | 14.39 | 14.39 | 14.45 | 14.12 | 13.43M |
| July 02, 2025 | 14.24 | 14.15 | 14.15 | 14.42 | 14.09 | 14.29M |
| July 01, 2025 | 14.02 | 14.19 | 14.19 | 14.25 | 14.01 | 10.74M |
| June 30, 2025 | 14.08 | 14 | 14 | 14.09 | 13.93 | 10.28M |
| June 27, 2025 | 13.93 | 14.05 | 14.05 | 14.1 | 13.91 | 7.43M |
| June 26, 2025 | 14.11 | 13.95 | 13.95 | 14.11 | 13.89 | 10.8M |
| June 25, 2025 | 14.02 | 14.11 | 14.11 | 14.15 | 13.93 | 9.7M |
| June 24, 2025 | 13.91 | 13.99 | 13.99 | 14.06 | 13.9 | 8.75M |
| June 23, 2025 | 13.84 | 13.85 | 13.85 | 13.89 | 13.64 | 11.85M |
| June 20, 2025 | 13.96 | 13.9 | 13.9 | 14.08 | 13.88 | 5.85M |
| June 19, 2025 | 14.09 | 13.96 | 13.96 | 14.1 | 13.9 | 8.17M |
| June 18, 2025 | 14.14 | 14.1 | 14.1 | 14.14 | 13.86 | 11.51M |
| June 17, 2025 | 14.4 | 14.19 | 14.19 | 14.59 | 14.1 | 17.85M |
| June 16, 2025 | 14.43 | 14.36 | 14.36 | 14.58 | 14.29 | 13.8M |