16.48
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 16.77 | 16.69 | 16.69 | 16.94 | 16.54 | 6.12M |
| July 03, 2025 | 16.93 | 16.67 | 16.67 | 17.12 | 16.49 | 9.63M |
| July 02, 2025 | 16.1 | 16.49 | 16.49 | 16.6 | 15.88 | 7.84M |
| July 01, 2025 | 15.6 | 15.86 | 15.86 | 16.56 | 15.59 | 7.55M |
| June 30, 2025 | 15.58 | 15.56 | 15.56 | 15.59 | 15.38 | 2.68M |
| June 27, 2025 | 15.39 | 15.61 | 15.61 | 15.8 | 15.39 | 3.38M |
| June 26, 2025 | 15.28 | 15.39 | 15.39 | 15.64 | 15.17 | 3.39M |
| June 25, 2025 | 15.32 | 15.32 | 15.32 | 15.39 | 15.12 | 2.46M |
| June 24, 2025 | 15.4 | 15.32 | 15.32 | 15.4 | 15.22 | 2.45M |
| June 23, 2025 | 15 | 15.31 | 15.31 | 15.35 | 14.94 | 2.54M |
| June 20, 2025 | 15.21 | 15.1 | 15.1 | 15.36 | 15.1 | 2.18M |
| June 19, 2025 | 15.2 | 15.27 | 15.27 | 15.47 | 15.13 | 3.41M |
| June 18, 2025 | 15.05 | 15.22 | 15.22 | 15.26 | 15.01 | 3.06M |
| June 17, 2025 | 15.19 | 15.1 | 15.1 | 15.33 | 15.06 | 2.23M |
| June 16, 2025 | 15 | 15.16 | 15.16 | 15.25 | 14.91 | 3.35M |
| June 13, 2025 | 15.31 | 15.03 | 15.03 | 15.35 | 15 | 3.19M |
| June 12, 2025 | 15.55 | 15.4 | 15.4 | 15.59 | 15.22 | 4.54M |
| June 11, 2025 | 14.94 | 15.6 | 15.6 | 15.95 | 14.85 | 9.95M |
| June 10, 2025 | 15.03 | 14.93 | 14.93 | 15.18 | 14.76 | 2.84M |
| June 09, 2025 | 14.88 | 15.05 | 15.05 | 15.14 | 14.85 | 3.17M |
| June 06, 2025 | 14.73 | 14.94 | 14.94 | 14.98 | 14.72 | 3.98M |
| June 05, 2025 | 14.85 | 14.7 | 14.7 | 14.94 | 14.65 | 2.54M |
| June 04, 2025 | 14.91 | 14.9 | 14.9 | 14.94 | 14.73 | 3.41M |
| June 03, 2025 | 14.46 | 14.83 | 14.83 | 14.99 | 14.45 | 4.74M |
| May 30, 2025 | 14.51 | 14.6 | 14.6 | 14.86 | 14.49 | 4.19M |
| May 29, 2025 | 14.45 | 14.51 | 14.51 | 14.52 | 14.34 | 1.6M |
| May 28, 2025 | 14.48 | 14.42 | 14.42 | 14.55 | 14.39 | 1.23M |
| May 27, 2025 | 14.38 | 14.52 | 14.52 | 14.53 | 14.38 | 1.58M |
| May 26, 2025 | 14.33 | 14.43 | 14.43 | 14.51 | 14.33 | 1.31M |