16.41
-0.08(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 16.53 | 16.41 | 16.41 | 16.61 | 15.92 | 41.08M |
| September 26, 2025 | 16.21 | 16.49 | 16.49 | 16.87 | 16.13 | 59.88M |
| September 25, 2025 | 16.1 | 16.26 | 16.26 | 16.43 | 16 | 34.72M |
| September 24, 2025 | 15.78 | 16.02 | 16.02 | 16.1 | 15.7 | 29.04M |
| September 23, 2025 | 16 | 15.69 | 15.69 | 16.15 | 15.31 | 28.02M |
| September 22, 2025 | 15.74 | 16.05 | 16.05 | 16.05 | 15.67 | 21.68M |
| September 19, 2025 | 15.99 | 15.83 | 15.83 | 16.3 | 15.78 | 26.64M |
| September 18, 2025 | 16.2 | 15.93 | 15.93 | 16.5 | 15.81 | 39.05M |
| September 17, 2025 | 16.25 | 16.24 | 16.24 | 16.3 | 16.15 | 23.77M |
| September 16, 2025 | 16.09 | 16.21 | 16.21 | 16.24 | 15.96 | 22.56M |
| September 15, 2025 | 16.39 | 16.11 | 16.11 | 16.39 | 16.07 | 24.08M |
| September 12, 2025 | 16.4 | 16.29 | 16.29 | 16.55 | 16.26 | 29.71M |
| September 11, 2025 | 16.07 | 16.38 | 16.38 | 16.4 | 15.87 | 32.98M |
| September 10, 2025 | 15.93 | 16.07 | 16.07 | 16.29 | 15.93 | 21.8M |
| September 09, 2025 | 16.35 | 15.96 | 15.96 | 16.43 | 15.9 | 32.49M |
| September 08, 2025 | 16.32 | 16.4 | 16.4 | 16.78 | 15.98 | 52.21M |
| September 05, 2025 | 15.89 | 16.14 | 16.14 | 16.16 | 15.5 | 40.49M |
| September 04, 2025 | 16.01 | 15.87 | 15.87 | 16.8 | 15.44 | 57.51M |
| September 03, 2025 | 18.28 | 16.43 | 16.43 | 18.48 | 16.43 | 76.15M |
| September 02, 2025 | 19 | 18.26 | 18.26 | 19.01 | 18 | 63.99M |
| September 01, 2025 | 19.67 | 19.15 | 19.15 | 19.68 | 18.7 | 82.24M |
| August 29, 2025 | 18.41 | 19.87 | 19.87 | 20.21 | 18.26 | 139.81M |
| August 28, 2025 | 18.36 | 18.44 | 18.44 | 18.63 | 18 | 49.05M |
| August 27, 2025 | 18.91 | 18.18 | 18.18 | 18.99 | 18.18 | 62.43M |
| August 26, 2025 | 19.23 | 18.78 | 18.78 | 19.24 | 18.52 | 63.68M |
| August 25, 2025 | 18.32 | 19.23 | 19.23 | 19.5 | 18.14 | 112.56M |
| August 22, 2025 | 18.06 | 18.31 | 18.31 | 18.32 | 18.04 | 55.43M |
| August 21, 2025 | 18.4 | 18.08 | 18.08 | 18.5 | 18 | 74.63M |
| August 20, 2025 | 18.86 | 18.57 | 18.57 | 19.49 | 18.25 | 98.95M |
| August 19, 2025 | 19.97 | 19.1 | 19.1 | 19.97 | 19.08 | 131.78M |
| August 18, 2025 | 19.11 | 20.7 | 20.7 | 21.3 | 18.88 | 199M |
| August 15, 2025 | 21.2 | 19.82 | 19.82 | 21.58 | 19.82 | 202.26M |
| August 14, 2025 | 22.09 | 22.02 | 22.02 | 22.82 | 21.26 | 236.55M |
| August 13, 2025 | 19.16 | 21.07 | 21.07 | 21.07 | 19.16 | 88.81M |
| August 12, 2025 | 20.52 | 19.15 | 19.15 | 20.52 | 18.65 | 242.26M |
| August 11, 2025 | 17.81 | 18.65 | 18.65 | 18.65 | 17.7 | 54.56M |
| August 08, 2025 | 15.42 | 16.95 | 16.95 | 16.95 | 15.42 | 77.29M |
| August 07, 2025 | 16.25 | 15.41 | 15.41 | 16.41 | 15.3 | 145.35M |
| August 06, 2025 | 14.92 | 16.09 | 16.09 | 16.09 | 14.91 | 145.54M |
| August 05, 2025 | 13.5 | 14.63 | 14.63 | 14.63 | 13.4 | 116.53M |
| August 04, 2025 | 12.8 | 13.3 | 13.3 | 13.37 | 12.75 | 37.46M |
| August 01, 2025 | 13.06 | 12.88 | 12.88 | 13.1 | 12.68 | 31.53M |
| July 31, 2025 | 13.01 | 13.13 | 13.13 | 13.49 | 12.99 | 39.81M |
| July 30, 2025 | 13.25 | 13.09 | 13.09 | 13.37 | 12.88 | 34.47M |
| July 29, 2025 | 12.95 | 13.25 | 13.25 | 13.25 | 12.85 | 36.75M |
| July 28, 2025 | 12.8 | 12.99 | 12.99 | 13.19 | 12.8 | 33.44M |
| July 25, 2025 | 12.86 | 12.79 | 12.79 | 12.93 | 12.7 | 22.95M |
| July 24, 2025 | 12.56 | 12.79 | 12.79 | 12.8 | 12.54 | 23.8M |
| July 23, 2025 | 12.72 | 12.62 | 12.62 | 12.88 | 12.59 | 24.17M |
| July 22, 2025 | 12.81 | 12.79 | 12.79 | 12.95 | 12.69 | 30.6M |
| July 21, 2025 | 12.92 | 12.85 | 12.85 | 12.99 | 12.76 | 34.51M |
| July 18, 2025 | 12.6 | 12.91 | 12.91 | 13.01 | 12.58 | 51.85M |
| July 17, 2025 | 12.38 | 12.77 | 12.77 | 13.02 | 12.27 | 55.52M |
| July 16, 2025 | 12.74 | 12.42 | 12.42 | 12.74 | 12.32 | 46.57M |
| July 15, 2025 | 12.35 | 12.75 | 12.75 | 12.75 | 12.15 | 84.94M |
| July 14, 2025 | 12.27 | 12.3 | 12.3 | 12.5 | 12.21 | 21.02M |
| July 11, 2025 | 12.11 | 12.27 | 12.27 | 12.35 | 12.04 | 17.73M |
| July 10, 2025 | 12.17 | 12.1 | 12.1 | 12.17 | 11.97 | 13.69M |
| July 09, 2025 | 12.29 | 12.16 | 12.16 | 12.4 | 12.08 | 17.76M |
| July 08, 2025 | 12.22 | 12.23 | 12.23 | 12.28 | 12.16 | 12M |