16.00
+0.1(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.96 | 16 | 16 | 16.34 | 15.84 | 35.62M |
| August 15, 2025 | 15.76 | 15.9 | 15.9 | 16.15 | 15.46 | 50.15M |
| August 14, 2025 | 15.5 | 15.3 | 15.3 | 15.65 | 15.27 | 22.12M |
| August 13, 2025 | 14.93 | 15.5 | 15.5 | 15.65 | 14.82 | 39.52M |
| August 12, 2025 | 15.16 | 14.91 | 14.91 | 15.28 | 14.82 | 20.1M |
| August 11, 2025 | 14.62 | 15.16 | 15.16 | 15.23 | 14.62 | 25.38M |
| August 08, 2025 | 14.87 | 14.69 | 14.69 | 14.95 | 14.6 | 20.41M |
| August 07, 2025 | 15.03 | 14.94 | 14.94 | 15.39 | 14.79 | 29.14M |
| August 06, 2025 | 15.14 | 15.09 | 15.09 | 15.59 | 15 | 30.29M |
| August 05, 2025 | 15.25 | 15.08 | 15.08 | 15.52 | 14.92 | 24.22M |
| August 04, 2025 | 14.89 | 15.16 | 15.16 | 15.33 | 14.5 | 34.75M |
| August 01, 2025 | 14.67 | 15 | 15 | 15.65 | 14.67 | 49.71M |
| July 31, 2025 | 15.15 | 14.7 | 14.7 | 15.42 | 14.61 | 37.98M |
| July 30, 2025 | 14.69 | 14.97 | 14.97 | 15.56 | 14.69 | 50.34M |
| July 29, 2025 | 14.5 | 14.74 | 14.74 | 14.98 | 14.35 | 31.03M |
| July 28, 2025 | 13.88 | 14.56 | 14.56 | 14.78 | 13.88 | 37.76M |
| July 25, 2025 | 14.2 | 13.9 | 13.9 | 14.23 | 13.85 | 20.23M |
| July 24, 2025 | 13.98 | 14.17 | 14.17 | 14.48 | 13.98 | 21.89M |
| July 23, 2025 | 14.14 | 14.09 | 14.09 | 14.45 | 14 | 25.04M |
| July 22, 2025 | 14.4 | 14.21 | 14.21 | 14.58 | 14.17 | 20.5M |
| July 21, 2025 | 14.55 | 14.41 | 14.41 | 14.59 | 14.29 | 16.54M |
| July 18, 2025 | 14.86 | 14.62 | 14.62 | 14.87 | 14.34 | 20.16M |
| July 17, 2025 | 14.4 | 14.61 | 14.61 | 14.76 | 14.38 | 21.41M |
| July 16, 2025 | 14.43 | 14.42 | 14.42 | 14.55 | 14.19 | 16.98M |
| July 15, 2025 | 14.64 | 14.5 | 14.5 | 14.75 | 14.36 | 20.69M |
| July 14, 2025 | 14.15 | 14.68 | 14.68 | 14.75 | 14.01 | 28.01M |
| July 11, 2025 | 14.32 | 14.18 | 14.18 | 14.52 | 14.14 | 22.53M |
| July 10, 2025 | 14.09 | 14.36 | 14.36 | 14.46 | 13.97 | 25.92M |
| July 09, 2025 | 14.18 | 14.04 | 14.04 | 14.28 | 13.94 | 44.79M |
| July 08, 2025 | 13.74 | 14.33 | 14.33 | 15.11 | 13.74 | 66.56M |
| July 07, 2025 | 13.95 | 13.74 | 13.74 | 14.12 | 13.69 | 15.62M |
| July 04, 2025 | 14.08 | 13.95 | 13.95 | 14.2 | 13.86 | 22.98M |
| July 03, 2025 | 13.72 | 14.11 | 14.11 | 14.17 | 13.57 | 29.41M |
| July 02, 2025 | 13.68 | 13.72 | 13.72 | 13.89 | 13.59 | 21.59M |
| July 01, 2025 | 13.03 | 13.74 | 13.74 | 13.83 | 13 | 39.92M |
| June 30, 2025 | 12.85 | 12.99 | 12.99 | 13.02 | 12.52 | 18.28M |
| June 27, 2025 | 12.99 | 12.86 | 12.86 | 13.13 | 12.8 | 16.5M |
| June 26, 2025 | 13.33 | 12.96 | 12.96 | 13.38 | 12.95 | 19.59M |
| June 25, 2025 | 13.32 | 13.3 | 13.3 | 13.68 | 13.2 | 18.87M |
| June 24, 2025 | 13.27 | 13.33 | 13.33 | 13.48 | 13.12 | 20.13M |
| June 23, 2025 | 13.1 | 13.21 | 13.21 | 13.35 | 12.93 | 18.3M |
| June 20, 2025 | 13.25 | 13.15 | 13.15 | 13.37 | 13.11 | 15.34M |
| June 19, 2025 | 13.68 | 13.28 | 13.28 | 13.76 | 13.2 | 26.74M |
| June 18, 2025 | 13.73 | 13.7 | 13.7 | 14.1 | 13.67 | 21.51M |
| June 17, 2025 | 14.51 | 13.86 | 13.86 | 14.68 | 13.78 | 41.65M |
| June 16, 2025 | 15 | 14.41 | 14.41 | 15.02 | 14.1 | 51.75M |
| June 13, 2025 | 14.7 | 14.64 | 14.64 | 15.21 | 14.33 | 76.62M |
| June 12, 2025 | 13.35 | 14.32 | 14.32 | 14.38 | 13.34 | 35.76M |
| June 11, 2025 | 13.5 | 13.36 | 13.36 | 13.53 | 13.31 | 12.36M |
| June 10, 2025 | 13.49 | 13.4 | 13.4 | 13.59 | 13.24 | 17.42M |
| June 09, 2025 | 13.13 | 13.5 | 13.5 | 13.81 | 13.12 | 27.27M |
| June 06, 2025 | 13.13 | 13.14 | 13.14 | 13.24 | 13.05 | 11.91M |
| June 05, 2025 | 13.47 | 13.14 | 13.14 | 13.5 | 13.05 | 15.22M |
| June 04, 2025 | 13.48 | 13.4 | 13.4 | 13.52 | 13.24 | 17.36M |
| June 03, 2025 | 13.09 | 13.45 | 13.45 | 13.65 | 13.04 | 30.5M |
| May 30, 2025 | 13.35 | 13.18 | 13.18 | 13.41 | 13.1 | 23.6M |
| May 29, 2025 | 12.36 | 13.25 | 13.25 | 13.3 | 12.22 | 40.62M |
| May 28, 2025 | 12.37 | 12.21 | 12.11 | 12.4 | 12.16 | 8.37M |
| May 27, 2025 | 12.18 | 12.39 | 12.29 | 12.42 | 12.15 | 10.27M |
| May 26, 2025 | 12.43 | 12.22 | 12.12 | 12.5 | 12.13 | 10.1M |