16.21
-0.19(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 16.4 | 16.21 | 16.21 | 16.47 | 16.19 | 2.52M |
| September 08, 2025 | 16.01 | 16.4 | 16.4 | 16.45 | 16.01 | 5.64M |
| September 05, 2025 | 15.97 | 16.01 | 16.01 | 16.05 | 15.81 | 2.36M |
| September 04, 2025 | 15.78 | 15.99 | 15.99 | 16.02 | 15.78 | 2.35M |
| September 03, 2025 | 16.15 | 15.86 | 15.86 | 16.15 | 15.75 | 3.51M |
| September 02, 2025 | 16.3 | 16 | 16 | 16.32 | 15.9 | 4.79M |
| September 01, 2025 | 16.1 | 16.32 | 16.32 | 16.72 | 16.04 | 8.03M |
| August 29, 2025 | 16.03 | 16.09 | 16.09 | 16.14 | 15.97 | 2.27M |
| August 28, 2025 | 16.1 | 16.09 | 16.09 | 16.3 | 15.61 | 5.03M |
| August 27, 2025 | 16.55 | 16.07 | 16.07 | 16.57 | 16.06 | 6.45M |
| August 26, 2025 | 16.46 | 16.55 | 16.55 | 16.6 | 16.35 | 4.66M |
| August 25, 2025 | 16.37 | 16.54 | 16.54 | 16.6 | 16.37 | 5.67M |
| August 22, 2025 | 16.62 | 16.6 | 16.6 | 16.65 | 16.5 | 3.25M |
| August 21, 2025 | 16.64 | 16.6 | 16.6 | 16.66 | 16.54 | 3.06M |
| August 20, 2025 | 16.52 | 16.63 | 16.63 | 16.66 | 16.44 | 3.63M |
| August 19, 2025 | 16.45 | 16.53 | 16.53 | 16.64 | 16.34 | 4.02M |
| August 18, 2025 | 16.49 | 16.44 | 16.44 | 16.52 | 16.39 | 3.12M |
| August 15, 2025 | 16.3 | 16.41 | 16.41 | 16.49 | 16.26 | 2.69M |
| August 14, 2025 | 16.58 | 16.39 | 16.39 | 16.58 | 16.29 | 3.21M |
| August 13, 2025 | 16.53 | 16.59 | 16.59 | 16.6 | 16.4 | 3.46M |
| August 12, 2025 | 16.61 | 16.55 | 16.55 | 16.7 | 16.46 | 3.71M |
| August 11, 2025 | 16.56 | 16.61 | 16.61 | 16.73 | 16.47 | 3.24M |
| August 08, 2025 | 16.45 | 16.56 | 16.56 | 16.68 | 16.41 | 3.13M |
| August 07, 2025 | 16.34 | 16.48 | 16.48 | 16.49 | 16.33 | 3.82M |
| August 06, 2025 | 16.36 | 16.34 | 16.34 | 16.37 | 16.28 | 2.23M |
| August 05, 2025 | 16.22 | 16.31 | 16.31 | 16.34 | 16.22 | 2.01M |
| August 04, 2025 | 16.17 | 16.19 | 16.19 | 16.37 | 16.1 | 2.43M |
| August 01, 2025 | 16 | 16.14 | 16.14 | 16.24 | 15.99 | 2.41M |
| July 31, 2025 | 16.42 | 16.01 | 16.01 | 16.48 | 15.95 | 3.62M |
| July 30, 2025 | 16.57 | 16.44 | 16.44 | 16.69 | 16.38 | 2.75M |
| July 29, 2025 | 16.63 | 16.57 | 16.57 | 16.72 | 16.4 | 3.08M |
| July 28, 2025 | 16.63 | 16.63 | 16.63 | 16.69 | 16.48 | 3.11M |
| July 25, 2025 | 16.64 | 16.63 | 16.63 | 16.72 | 16.5 | 2.81M |
| July 24, 2025 | 16.6 | 16.63 | 16.63 | 16.67 | 16.52 | 2.84M |
| July 23, 2025 | 16.64 | 16.6 | 16.6 | 16.66 | 16.51 | 2.45M |
| July 22, 2025 | 16.69 | 16.62 | 16.62 | 16.69 | 16.5 | 2.98M |
| July 21, 2025 | 16.5 | 16.6 | 16.6 | 16.61 | 16.49 | 2.78M |
| July 18, 2025 | 16.44 | 16.5 | 16.5 | 16.56 | 16.37 | 2.57M |
| July 17, 2025 | 16.46 | 16.44 | 16.44 | 16.63 | 16.35 | 2.32M |
| July 16, 2025 | 16.21 | 16.42 | 16.42 | 16.48 | 16.2 | 2.94M |
| July 15, 2025 | 16.38 | 16.23 | 16.23 | 16.38 | 16.09 | 2.42M |
| July 14, 2025 | 16.33 | 16.38 | 16.38 | 16.4 | 16.29 | 1.88M |
| July 11, 2025 | 16.32 | 16.33 | 16.33 | 16.38 | 16.23 | 2.38M |
| July 10, 2025 | 16.24 | 16.32 | 16.32 | 16.34 | 16.18 | 1.49M |
| July 09, 2025 | 16.36 | 16.26 | 16.26 | 16.41 | 16.21 | 2.58M |
| July 08, 2025 | 16.31 | 16.35 | 16.35 | 16.38 | 16.27 | 2.11M |
| July 07, 2025 | 16.24 | 16.32 | 16.32 | 16.33 | 16.15 | 2M |
| July 04, 2025 | 16.38 | 16.24 | 16.24 | 16.38 | 16.16 | 2.6M |
| July 03, 2025 | 16.51 | 16.39 | 16.39 | 16.55 | 16.35 | 3.06M |
| July 02, 2025 | 16.6 | 16.55 | 16.55 | 16.66 | 16.4 | 5.41M |
| July 01, 2025 | 16.33 | 16.35 | 16.35 | 16.54 | 16.21 | 4.63M |
| June 30, 2025 | 16.09 | 16.25 | 16.25 | 16.35 | 16.05 | 3.4M |
| June 27, 2025 | 16.1 | 16.09 | 16.09 | 16.18 | 16.02 | 2.49M |
| June 26, 2025 | 16.01 | 16.08 | 16.08 | 16.26 | 16.01 | 4.31M |
| June 25, 2025 | 16 | 16.05 | 16.05 | 16.08 | 15.79 | 7M |
| June 24, 2025 | 15.6 | 16.01 | 16.01 | 16.05 | 15.6 | 9.69M |
| June 23, 2025 | 16.45 | 16.63 | 16.63 | 16.93 | 16.15 | 15.03M |
| June 20, 2025 | 15.66 | 15.82 | 15.82 | 16.2 | 15.58 | 4.41M |
| June 19, 2025 | 15.89 | 15.58 | 15.58 | 15.9 | 15.56 | 2.69M |
| June 18, 2025 | 16.15 | 15.88 | 15.88 | 16.29 | 15.88 | 3.25M |