16.12
+0.03(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.1 | 16.12 | 16.12 | 16.33 | 16.02 | 1.85M |
| September 25, 2025 | 16.38 | 16.09 | 16.09 | 16.42 | 16.05 | 1.89M |
| September 24, 2025 | 16.01 | 16.4 | 16.4 | 16.57 | 15.95 | 2.92M |
| September 23, 2025 | 16.4 | 16.04 | 16.04 | 16.43 | 15.85 | 4.24M |
| September 22, 2025 | 16.61 | 16.49 | 16.49 | 16.77 | 16.31 | 2.23M |
| September 19, 2025 | 16.79 | 16.69 | 16.69 | 16.83 | 16.53 | 2.82M |
| September 18, 2025 | 17.92 | 16.79 | 16.79 | 17.92 | 16.6 | 5.34M |
| September 17, 2025 | 17.55 | 17.41 | 17.41 | 17.6 | 17.21 | 3.88M |
| September 16, 2025 | 18.11 | 17.57 | 17.57 | 18.22 | 17.5 | 5.53M |
| September 15, 2025 | 17.66 | 18.2 | 18.2 | 18.45 | 17.46 | 7.38M |
| September 12, 2025 | 17.92 | 17.68 | 17.68 | 18.15 | 17.64 | 6.91M |
| September 11, 2025 | 16.6 | 17.87 | 17.87 | 18.23 | 16.58 | 17.76M |
| September 10, 2025 | 16.29 | 16.75 | 16.75 | 16.82 | 16.09 | 5.37M |
| September 09, 2025 | 16.48 | 16.29 | 16.29 | 16.57 | 16.25 | 3.53M |
| September 08, 2025 | 15.98 | 16.49 | 16.49 | 16.6 | 15.97 | 6.05M |
| September 05, 2025 | 15.88 | 15.97 | 15.97 | 16 | 15.71 | 3.83M |
| September 04, 2025 | 15.8 | 15.88 | 15.88 | 16.06 | 15.71 | 4.52M |
| September 03, 2025 | 16.13 | 15.79 | 15.79 | 16.33 | 15.72 | 4.02M |
| September 02, 2025 | 16.37 | 16.16 | 16.16 | 16.44 | 16.08 | 4.23M |
| September 01, 2025 | 16.53 | 16.35 | 16.35 | 16.73 | 16.3 | 4.68M |
| August 29, 2025 | 16.35 | 16.46 | 16.46 | 16.59 | 16.3 | 3.15M |
| August 28, 2025 | 16.52 | 16.37 | 16.37 | 16.79 | 15.92 | 4.57M |
| August 27, 2025 | 17.1 | 16.5 | 16.5 | 17.23 | 16.5 | 4.75M |
| August 26, 2025 | 16.75 | 17.15 | 17.15 | 17.44 | 16.58 | 5.76M |
| August 25, 2025 | 16.58 | 16.71 | 16.71 | 16.85 | 16.51 | 3.38M |
| August 22, 2025 | 16.96 | 16.57 | 16.57 | 16.98 | 16.46 | 3.6M |
| August 21, 2025 | 16.71 | 16.78 | 16.78 | 17.04 | 16.66 | 4.44M |
| August 20, 2025 | 16.53 | 16.64 | 16.64 | 16.69 | 16.47 | 2.25M |
| August 19, 2025 | 16.53 | 16.53 | 16.53 | 16.62 | 16.44 | 3.01M |
| August 18, 2025 | 16.5 | 16.48 | 16.48 | 16.59 | 16.44 | 3.6M |
| August 15, 2025 | 16.54 | 16.48 | 16.48 | 16.6 | 16.3 | 3.53M |
| August 14, 2025 | 17.1 | 16.51 | 16.51 | 17.14 | 16.51 | 6.36M |
| August 13, 2025 | 17.9 | 17.14 | 17.14 | 17.9 | 17.11 | 7.78M |
| August 12, 2025 | 17.65 | 17.74 | 17.74 | 17.99 | 17.46 | 4.57M |
| August 11, 2025 | 17.55 | 17.65 | 17.65 | 18.1 | 17.34 | 6.68M |
| August 08, 2025 | 17.18 | 17.33 | 17.33 | 17.57 | 17.08 | 3.16M |
| August 07, 2025 | 17.13 | 17.18 | 17.18 | 17.25 | 17 | 3.1M |
| August 06, 2025 | 17.15 | 17.03 | 17.03 | 17.17 | 16.8 | 2.83M |
| August 05, 2025 | 17.21 | 17.11 | 17.11 | 17.34 | 17 | 2.08M |
| August 04, 2025 | 17.08 | 17.12 | 17.12 | 17.21 | 16.97 | 1.55M |
| August 01, 2025 | 17.09 | 17.12 | 17.12 | 17.34 | 17.05 | 2.47M |
| July 31, 2025 | 17.39 | 17.11 | 17.11 | 17.44 | 17.06 | 3.15M |
| July 30, 2025 | 17.37 | 17.39 | 17.39 | 17.77 | 17.31 | 3.24M |
| July 29, 2025 | 17.73 | 17.39 | 17.39 | 17.78 | 17.29 | 4M |
| July 28, 2025 | 17.7 | 17.72 | 17.72 | 17.92 | 17.57 | 3.67M |
| July 25, 2025 | 18.2 | 17.75 | 17.75 | 18.3 | 17.71 | 3.59M |
| July 24, 2025 | 18 | 17.99 | 17.99 | 18.15 | 17.72 | 3.66M |
| July 23, 2025 | 18.3 | 17.97 | 17.97 | 18.57 | 17.91 | 7.08M |
| July 22, 2025 | 17.42 | 18.09 | 18.09 | 18.17 | 17.36 | 5.36M |
| July 21, 2025 | 16.71 | 17.47 | 17.47 | 17.6 | 16.61 | 5.14M |
| July 18, 2025 | 16.63 | 16.69 | 16.69 | 16.74 | 16.5 | 1.93M |
| July 17, 2025 | 16.91 | 16.65 | 16.65 | 16.95 | 16.63 | 2.04M |
| July 16, 2025 | 16.74 | 16.77 | 16.77 | 16.79 | 16.61 | 1.92M |
| July 15, 2025 | 17.1 | 16.74 | 16.74 | 17.15 | 16.64 | 3.61M |
| July 14, 2025 | 17 | 17.24 | 17.24 | 17.44 | 16.8 | 3.88M |
| July 11, 2025 | 16.91 | 17.09 | 17.09 | 17.78 | 16.89 | 5.93M |
| July 10, 2025 | 16.56 | 16.84 | 16.84 | 17.06 | 16.32 | 5.82M |
| July 09, 2025 | 16.45 | 16.45 | 16.45 | 16.7 | 16.38 | 3.58M |
| July 08, 2025 | 16.43 | 16.36 | 16.36 | 16.43 | 16.19 | 3.19M |
| July 07, 2025 | 16.66 | 16.42 | 16.42 | 16.78 | 16.38 | 3.63M |