16.47
-0.18(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 16.59 | 16.65 | 16.65 | 16.93 | 16.53 | 17.45M |
| August 18, 2025 | 16.49 | 16.6 | 16.6 | 16.68 | 16.46 | 13.59M |
| August 15, 2025 | 16.23 | 16.44 | 16.44 | 16.45 | 16.17 | 11.05M |
| August 14, 2025 | 16.64 | 16.26 | 16.26 | 16.68 | 16.25 | 13.55M |
| August 13, 2025 | 16.5 | 16.63 | 16.63 | 16.73 | 16.4 | 11.75M |
| August 12, 2025 | 16.85 | 16.57 | 16.57 | 17.06 | 16.53 | 12.74M |
| August 11, 2025 | 16.74 | 16.85 | 16.85 | 16.98 | 16.61 | 12.63M |
| August 08, 2025 | 16.39 | 16.83 | 16.83 | 16.93 | 16.27 | 22.54M |
| August 07, 2025 | 16.69 | 16.4 | 16.4 | 16.74 | 16.35 | 15.12M |
| August 06, 2025 | 17.09 | 16.69 | 16.69 | 17.35 | 16.68 | 19.09M |
| August 05, 2025 | 16.97 | 16.98 | 16.98 | 17.26 | 16.73 | 16.51M |
| August 04, 2025 | 16.8 | 16.97 | 16.97 | 16.99 | 16.3 | 22.56M |
| August 01, 2025 | 16.89 | 16.93 | 16.93 | 17.47 | 16.82 | 25.34M |
| July 31, 2025 | 16.9 | 16.9 | 16.9 | 17.25 | 16.81 | 20.43M |
| July 30, 2025 | 17 | 17.07 | 17.07 | 17.49 | 16.87 | 26.18M |
| July 29, 2025 | 17.2 | 17.23 | 17.23 | 17.29 | 16.86 | 23.6M |
| July 28, 2025 | 17.45 | 17.2 | 17.2 | 17.98 | 17.14 | 29.35M |
| July 25, 2025 | 17.52 | 17.1 | 17.1 | 17.58 | 17.05 | 26.24M |
| July 24, 2025 | 16.85 | 17.54 | 17.54 | 17.78 | 16.68 | 40.06M |
| July 23, 2025 | 16.8 | 16.7 | 16.7 | 16.98 | 16.65 | 17.39M |
| July 22, 2025 | 17 | 16.89 | 16.89 | 17.25 | 16.8 | 19.95M |
| July 21, 2025 | 17.13 | 17.09 | 17.09 | 17.28 | 16.78 | 21.1M |
| July 18, 2025 | 17.17 | 17.22 | 17.22 | 17.31 | 16.96 | 22.35M |
| July 17, 2025 | 17.36 | 17.43 | 17.18 | 17.8 | 17.21 | 36.94M |
| July 16, 2025 | 16.68 | 17.5 | 17.25 | 17.86 | 16.65 | 48.29M |
| July 15, 2025 | 16.88 | 16.67 | 16.43 | 16.98 | 16.47 | 25.94M |
| July 14, 2025 | 16.99 | 17.01 | 16.77 | 17.36 | 16.77 | 40.56M |
| July 11, 2025 | 16.07 | 16.99 | 16.99 | 17.67 | 15.96 | 64.33M |
| July 10, 2025 | 15.9 | 16.06 | 16.06 | 16.38 | 15.84 | 20.37M |
| July 09, 2025 | 16.15 | 15.98 | 15.98 | 16.32 | 15.96 | 21.52M |
| July 08, 2025 | 16.21 | 16.1 | 16.1 | 16.74 | 15.98 | 38.8M |
| July 07, 2025 | 16.99 | 16.3 | 16.3 | 17.6 | 16.29 | 66.93M |
| July 04, 2025 | 15.41 | 16.18 | 16.18 | 16.59 | 15.26 | 39.75M |
| July 03, 2025 | 15.15 | 15.41 | 15.41 | 15.47 | 15.08 | 15.9M |
| July 02, 2025 | 15.19 | 15.16 | 15.16 | 15.38 | 15.06 | 11.66M |
| July 01, 2025 | 14.93 | 15.27 | 15.27 | 15.29 | 14.91 | 15.97M |
| June 30, 2025 | 14.9 | 14.92 | 14.92 | 14.94 | 14.77 | 7.83M |
| June 27, 2025 | 14.79 | 14.86 | 14.86 | 14.97 | 14.78 | 7.85M |
| June 26, 2025 | 15.02 | 14.85 | 14.85 | 15.02 | 14.76 | 11.14M |
| June 25, 2025 | 15.08 | 15.02 | 15.02 | 15.55 | 14.86 | 18.22M |
| June 24, 2025 | 14.64 | 15.04 | 15.04 | 15.12 | 14.61 | 11.37M |
| June 23, 2025 | 14.45 | 14.66 | 14.66 | 14.68 | 14.35 | 7.91M |
| June 20, 2025 | 14.5 | 14.62 | 14.62 | 14.85 | 14.47 | 9.57M |
| June 19, 2025 | 14.89 | 14.48 | 14.48 | 15.03 | 14.45 | 14.05M |
| June 18, 2025 | 15.15 | 14.96 | 14.96 | 15.31 | 14.96 | 13.79M |
| June 17, 2025 | 15.36 | 15.32 | 15.32 | 15.76 | 15.26 | 16.56M |
| June 16, 2025 | 15.25 | 15.26 | 15.26 | 15.46 | 15.09 | 12.71M |
| June 13, 2025 | 15.69 | 15.36 | 15.36 | 15.88 | 15.31 | 18.59M |
| June 12, 2025 | 15.66 | 15.83 | 15.83 | 15.86 | 15.59 | 23.06M |
| June 11, 2025 | 15.67 | 15.62 | 15.62 | 15.75 | 15.45 | 14.55M |
| June 10, 2025 | 15.71 | 15.66 | 15.66 | 15.96 | 15.5 | 27.81M |
| June 09, 2025 | 15.17 | 15.67 | 15.67 | 15.72 | 15.16 | 31.32M |
| June 06, 2025 | 15.15 | 15.13 | 15.13 | 15.31 | 15.09 | 13.09M |
| June 05, 2025 | 15.41 | 15.16 | 15.16 | 15.49 | 15.03 | 19.41M |
| June 04, 2025 | 15.44 | 15.42 | 15.42 | 15.52 | 15.26 | 17.71M |
| June 03, 2025 | 15.02 | 15.53 | 15.53 | 15.6 | 15.02 | 27.54M |
| May 30, 2025 | 14.99 | 15.35 | 15.35 | 15.95 | 14.99 | 35.32M |
| May 29, 2025 | 14.85 | 15.1 | 15.1 | 15.12 | 14.75 | 17.39M |
| May 28, 2025 | 14.97 | 14.85 | 14.85 | 15.1 | 14.78 | 15.73M |
| May 27, 2025 | 15.1 | 15.05 | 15.05 | 15.2 | 14.87 | 20.95M |