16.05
-0.01(-0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.04 | 16.05 | 16.05 | 16.1 | 15.92 | 9.12M |
| September 25, 2025 | 16.2 | 16.06 | 16.06 | 16.2 | 16.03 | 9.59M |
| September 24, 2025 | 16 | 16.17 | 16.17 | 16.17 | 15.95 | 10.66M |
| September 23, 2025 | 16.13 | 16.01 | 16.01 | 16.13 | 15.83 | 14.02M |
| September 22, 2025 | 16.22 | 16.12 | 16.12 | 16.34 | 16.02 | 15.31M |
| September 19, 2025 | 16.91 | 16.22 | 16.22 | 16.91 | 16.18 | 16.17M |
| September 18, 2025 | 16.54 | 16.34 | 16.34 | 16.59 | 16.21 | 31.01M |
| September 17, 2025 | 16.78 | 16.55 | 16.55 | 16.85 | 16.55 | 26.36M |
| September 16, 2025 | 16.68 | 16.73 | 16.73 | 16.73 | 16.57 | 14.96M |
| September 15, 2025 | 16.75 | 16.67 | 16.67 | 16.84 | 16.63 | 14.92M |
| September 12, 2025 | 16.91 | 16.78 | 16.78 | 16.98 | 16.72 | 16.42M |
| September 11, 2025 | 16.7 | 16.91 | 16.91 | 16.92 | 16.5 | 18.23M |
| September 10, 2025 | 16.8 | 16.68 | 16.68 | 16.89 | 16.66 | 11.79M |
| September 09, 2025 | 16.93 | 16.89 | 16.89 | 17.02 | 16.75 | 17.14M |
| September 08, 2025 | 16.78 | 16.93 | 16.93 | 17.03 | 16.77 | 23.96M |
| September 05, 2025 | 16.49 | 16.83 | 16.83 | 16.83 | 16.37 | 18.51M |
| September 04, 2025 | 16.79 | 16.5 | 16.5 | 16.83 | 16.3 | 23.74M |
| September 03, 2025 | 16.96 | 16.73 | 16.73 | 17.06 | 16.67 | 21.25M |
| September 02, 2025 | 17.17 | 16.99 | 16.99 | 17.28 | 16.82 | 27.08M |
| September 01, 2025 | 17.11 | 17.18 | 17.18 | 17.35 | 17.1 | 30.26M |
| August 29, 2025 | 17.36 | 17.1 | 17.1 | 17.48 | 17.07 | 32.74M |
| August 28, 2025 | 17.82 | 17.33 | 17.33 | 17.86 | 16.95 | 49.63M |
| August 27, 2025 | 17.8 | 17.6 | 17.6 | 18.39 | 17.53 | 48.12M |
| August 26, 2025 | 17.37 | 17.72 | 17.72 | 17.95 | 17.3 | 41.07M |
| August 25, 2025 | 17.01 | 17.36 | 17.36 | 17.45 | 17.01 | 34.76M |
| August 22, 2025 | 17 | 16.97 | 16.97 | 17.03 | 16.8 | 16.82M |
| August 21, 2025 | 16.94 | 16.98 | 16.98 | 17.15 | 16.89 | 21.17M |
| August 20, 2025 | 16.83 | 16.89 | 16.89 | 16.89 | 16.69 | 16.43M |
| August 19, 2025 | 16.79 | 16.83 | 16.83 | 17.05 | 16.76 | 23.91M |
| August 18, 2025 | 16.84 | 16.79 | 16.79 | 17 | 16.72 | 25.74M |
| August 15, 2025 | 16.7 | 16.78 | 16.78 | 16.84 | 16.62 | 16.83M |
| August 14, 2025 | 17.12 | 16.71 | 16.71 | 17.14 | 16.71 | 17.64M |
| August 13, 2025 | 17.1 | 16.99 | 16.99 | 17.14 | 16.81 | 21.47M |
| August 12, 2025 | 16.78 | 17.06 | 17.06 | 17.54 | 16.78 | 36.57M |
| August 11, 2025 | 16.59 | 16.77 | 16.77 | 16.78 | 16.56 | 14.22M |
| August 08, 2025 | 16.65 | 16.61 | 16.61 | 16.77 | 16.51 | 11.07M |
| August 07, 2025 | 16.74 | 16.65 | 16.65 | 16.89 | 16.63 | 13.13M |
| August 06, 2025 | 16.81 | 16.76 | 16.76 | 17.08 | 16.66 | 18.06M |
| August 05, 2025 | 16.72 | 16.77 | 16.77 | 17.02 | 16.68 | 22.53M |
| August 04, 2025 | 16.53 | 16.69 | 16.69 | 17 | 16.35 | 29.49M |
| August 01, 2025 | 16.54 | 16.64 | 16.64 | 16.91 | 16.53 | 16M |
| July 31, 2025 | 16.77 | 16.58 | 16.58 | 16.81 | 16.48 | 17.61M |
| July 30, 2025 | 16.76 | 16.8 | 16.8 | 17 | 16.65 | 19.45M |
| July 29, 2025 | 16.75 | 16.82 | 16.82 | 16.82 | 16.5 | 18.68M |
| July 28, 2025 | 16.8 | 16.72 | 16.72 | 16.9 | 16.68 | 15.62M |
| July 25, 2025 | 16.8 | 16.8 | 16.8 | 17.09 | 16.76 | 23.45M |
| July 24, 2025 | 16.37 | 16.92 | 16.92 | 17.04 | 16.37 | 37.59M |
| July 23, 2025 | 16.43 | 16.36 | 16.36 | 16.57 | 16.35 | 15.72M |
| July 22, 2025 | 16.28 | 16.46 | 16.46 | 16.51 | 16.27 | 15.05M |
| July 21, 2025 | 16.23 | 16.3 | 16.3 | 16.37 | 16.21 | 12.63M |
| July 18, 2025 | 16.22 | 16.25 | 16.25 | 16.26 | 16.15 | 10.88M |
| July 17, 2025 | 16.09 | 16.22 | 16.22 | 16.24 | 16.03 | 15.94M |
| July 16, 2025 | 15.99 | 16.09 | 16.09 | 16.1 | 15.95 | 13.36M |
| July 15, 2025 | 16.06 | 15.95 | 15.95 | 16.1 | 15.88 | 12.17M |
| July 14, 2025 | 15.91 | 16.06 | 16.06 | 16.13 | 15.91 | 12.83M |
| July 11, 2025 | 15.85 | 15.94 | 15.94 | 16.01 | 15.8 | 18.58M |
| July 10, 2025 | 15.74 | 15.85 | 15.85 | 15.87 | 15.73 | 13.73M |
| July 09, 2025 | 15.89 | 15.79 | 15.79 | 15.92 | 15.75 | 13.57M |
| July 08, 2025 | 15.78 | 15.86 | 15.86 | 15.95 | 15.78 | 9.23M |
| July 07, 2025 | 15.85 | 15.82 | 15.82 | 15.99 | 15.81 | 8.73M |