16.79
+0.01(+0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 15.89 | 15.84 | 15.84 | 15.92 | 15.8 | 8.98M |
| July 03, 2025 | 15.73 | 15.88 | 15.88 | 15.95 | 15.69 | 14.25M |
| July 02, 2025 | 15.77 | 15.73 | 15.73 | 15.8 | 15.65 | 9.56M |
| July 01, 2025 | 15.67 | 15.77 | 15.77 | 15.82 | 15.65 | 11.02M |
| June 30, 2025 | 15.7 | 15.67 | 15.67 | 15.73 | 15.61 | 9.29M |
| June 27, 2025 | 15.68 | 15.67 | 15.67 | 15.79 | 15.66 | 8.84M |
| June 26, 2025 | 15.76 | 15.69 | 15.69 | 15.76 | 15.66 | 7.92M |
| June 25, 2025 | 15.72 | 15.78 | 15.78 | 15.8 | 15.63 | 10.04M |
| June 24, 2025 | 15.55 | 15.69 | 15.69 | 15.71 | 15.52 | 11.29M |
| June 23, 2025 | 15.47 | 15.52 | 15.52 | 15.55 | 15.28 | 12.46M |
| June 20, 2025 | 15.51 | 15.51 | 15.51 | 15.57 | 15.46 | 7.47M |
| June 19, 2025 | 15.61 | 15.5 | 15.5 | 15.67 | 15.46 | 12.68M |
| June 18, 2025 | 15.78 | 15.6 | 15.6 | 15.78 | 15.5 | 14.3M |
| June 17, 2025 | 15.8 | 15.8 | 15.8 | 16.14 | 15.7 | 21.38M |
| June 16, 2025 | 16.03 | 15.89 | 15.69 | 16.08 | 15.85 | 27.34M |
| June 13, 2025 | 16.5 | 16.12 | 16.12 | 16.92 | 16.04 | 63.3M |
| June 12, 2025 | 16.36 | 16.52 | 16.52 | 16.57 | 16.33 | 20.16M |
| June 11, 2025 | 16.29 | 16.4 | 16.4 | 16.47 | 16.27 | 18.11M |
| June 10, 2025 | 16.33 | 16.29 | 16.29 | 16.37 | 16.17 | 15.53M |
| June 09, 2025 | 16.2 | 16.33 | 16.33 | 16.4 | 16.13 | 18.28M |
| June 06, 2025 | 16.22 | 16.16 | 16.16 | 16.34 | 16.12 | 13.7M |
| June 05, 2025 | 16.3 | 16.21 | 16.21 | 16.35 | 16.15 | 8.71M |
| June 04, 2025 | 16.24 | 16.27 | 16.27 | 16.29 | 16.14 | 10.51M |
| June 03, 2025 | 16.01 | 16.24 | 16.24 | 16.24 | 16 | 10.83M |
| May 30, 2025 | 16.12 | 16.11 | 16.11 | 16.22 | 16.08 | 7.33M |
| May 29, 2025 | 15.93 | 16.15 | 16.15 | 16.15 | 15.85 | 7.9M |
| May 28, 2025 | 15.92 | 15.91 | 15.91 | 15.98 | 15.87 | 3.66M |
| May 27, 2025 | 15.84 | 15.96 | 15.96 | 16.03 | 15.81 | 6.4M |
| May 26, 2025 | 15.83 | 15.85 | 15.85 | 15.92 | 15.72 | 7.96M |