16.16
-0.43(-2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2025 | 16.49 | 16.59 | 16.59 | 16.74 | 16.49 | 4.49M |
| October 21, 2025 | 16.22 | 16.57 | 16.57 | 16.62 | 16.03 | 5.46M |
| October 20, 2025 | 15.97 | 16.16 | 16.16 | 16.28 | 15.97 | 4.67M |
| October 17, 2025 | 16.14 | 15.81 | 15.81 | 16.17 | 15.76 | 5.02M |
| October 16, 2025 | 16.3 | 16.09 | 16.09 | 16.3 | 15.95 | 5.06M |
| October 15, 2025 | 15.58 | 16.04 | 16.04 | 16.14 | 15.46 | 9.31M |
| October 14, 2025 | 15.77 | 15.56 | 15.56 | 15.89 | 15.4 | 4.28M |
| October 13, 2025 | 15.1 | 15.64 | 15.64 | 15.7 | 14.8 | 4.94M |
| October 10, 2025 | 15.73 | 15.75 | 15.75 | 15.93 | 15.67 | 4.08M |
| October 09, 2025 | 15.61 | 15.72 | 15.72 | 15.8 | 15.5 | 4.4M |
| September 30, 2025 | 15.9 | 15.53 | 15.53 | 15.9 | 15.51 | 4.86M |
| September 29, 2025 | 15.88 | 15.75 | 15.75 | 16 | 15.47 | 5.54M |
| September 26, 2025 | 15.5 | 15.72 | 15.72 | 15.99 | 15.41 | 7.69M |
| September 25, 2025 | 15.73 | 15.49 | 15.49 | 15.75 | 15.4 | 8.05M |
| September 24, 2025 | 15.32 | 15.79 | 15.79 | 16.15 | 15.28 | 12.55M |
| September 23, 2025 | 16.9 | 15.69 | 15.69 | 16.9 | 15.41 | 20.32M |
| September 22, 2025 | 16.9 | 17.12 | 17.12 | 17.7 | 16.66 | 21.42M |
| September 19, 2025 | 16.6 | 17.37 | 17.37 | 18.61 | 16.45 | 28.44M |
| September 18, 2025 | 17.57 | 16.92 | 16.92 | 17.79 | 16.41 | 19.57M |
| September 17, 2025 | 17.76 | 17.25 | 17.25 | 18.76 | 17.1 | 28.13M |
| September 16, 2025 | 16.1 | 18.21 | 18.21 | 18.21 | 16 | 28.3M |
| September 15, 2025 | 18.72 | 16.55 | 16.55 | 18.72 | 16.55 | 29.34M |
| September 12, 2025 | 16.73 | 18.39 | 18.39 | 18.39 | 16.73 | 17.51M |
| September 11, 2025 | 15.2 | 16.72 | 16.72 | 16.72 | 15.02 | 8.25M |
| September 10, 2025 | 15.15 | 15.2 | 15.2 | 15.44 | 14.95 | 3.39M |
| September 09, 2025 | 15.05 | 14.99 | 14.99 | 15.19 | 14.91 | 3.76M |
| September 08, 2025 | 14.58 | 15.04 | 15.04 | 15.13 | 14.58 | 4.36M |
| September 05, 2025 | 14.39 | 14.58 | 14.58 | 14.59 | 14.21 | 3.39M |
| September 04, 2025 | 14.29 | 14.33 | 14.33 | 14.65 | 14.2 | 3.56M |
| September 03, 2025 | 14.78 | 14.28 | 14.28 | 14.87 | 14.2 | 3.75M |
| September 02, 2025 | 15.15 | 14.78 | 14.78 | 15.2 | 14.56 | 4.9M |
| September 01, 2025 | 14.63 | 15.15 | 15.15 | 15.19 | 14.63 | 7.38M |
| August 29, 2025 | 14.6 | 14.67 | 14.67 | 14.92 | 14.38 | 5.38M |
| August 28, 2025 | 14.21 | 14.45 | 14.45 | 14.59 | 13.9 | 4.86M |
| August 27, 2025 | 14.79 | 14.25 | 14.25 | 14.85 | 14.21 | 4.87M |
| August 26, 2025 | 14.65 | 14.79 | 14.79 | 14.84 | 14.47 | 4.36M |
| August 25, 2025 | 14.53 | 14.71 | 14.71 | 14.71 | 14.44 | 5.27M |
| August 22, 2025 | 14.57 | 14.53 | 14.53 | 14.78 | 14.33 | 6.4M |
| August 21, 2025 | 14.98 | 14.57 | 14.57 | 15.39 | 14.57 | 11.58M |
| August 20, 2025 | 15.3 | 15.02 | 15.02 | 15.39 | 14.66 | 11.12M |
| August 19, 2025 | 17.03 | 15.42 | 15.42 | 17.03 | 15.01 | 25.43M |
| August 18, 2025 | 14.37 | 15.72 | 15.72 | 15.72 | 14.37 | 5.08M |
| August 15, 2025 | 14.33 | 14.29 | 14.29 | 14.49 | 14.24 | 2.67M |
| August 14, 2025 | 14.07 | 14.42 | 14.42 | 14.63 | 14.07 | 3.39M |
| August 13, 2025 | 14.55 | 14.53 | 14.53 | 14.62 | 14.34 | 4.08M |
| August 12, 2025 | 14.4 | 14.48 | 14.48 | 14.55 | 14.21 | 4.3M |
| August 11, 2025 | 14.32 | 14.36 | 14.36 | 14.47 | 14.19 | 4.93M |
| August 08, 2025 | 14.07 | 14.47 | 14.47 | 14.85 | 13.8 | 8.58M |
| August 07, 2025 | 13.86 | 14.07 | 14.07 | 14.36 | 13.75 | 4.5M |
| August 06, 2025 | 13.86 | 13.86 | 13.86 | 13.89 | 13.67 | 2.28M |
| August 05, 2025 | 13.97 | 13.86 | 13.86 | 14 | 13.79 | 2.27M |
| August 04, 2025 | 13.37 | 13.92 | 13.92 | 14.02 | 13.25 | 6.48M |
| August 01, 2025 | 13.25 | 13.4 | 13.4 | 13.48 | 13.17 | 3.36M |
| July 31, 2025 | 13.38 | 13.15 | 13.15 | 13.53 | 13.07 | 2.59M |
| July 30, 2025 | 13.35 | 13.41 | 13.41 | 13.56 | 13.24 | 2.31M |
| July 29, 2025 | 13.64 | 13.33 | 13.33 | 13.64 | 13.18 | 3.1M |
| July 28, 2025 | 13.6 | 13.52 | 13.52 | 13.6 | 13.48 | 1.91M |
| July 25, 2025 | 13.4 | 13.52 | 13.52 | 13.61 | 13.31 | 2.89M |
| July 24, 2025 | 13.2 | 13.4 | 13.4 | 13.44 | 13.2 | 2.38M |
| July 23, 2025 | 13.41 | 13.22 | 13.22 | 13.41 | 13.2 | 2.12M |