16.25
-0.54(-3.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 16.93 | 16.79 | 16.79 | 17.15 | 16.68 | 25.46M |
| September 05, 2025 | 16.16 | 16.96 | 16.96 | 16.98 | 16 | 39.23M |
| September 04, 2025 | 16.2 | 16.13 | 16.13 | 16.67 | 15.85 | 34.93M |
| September 03, 2025 | 16.74 | 16.19 | 16.19 | 16.85 | 16.12 | 20.4M |
| September 02, 2025 | 17.2 | 16.68 | 16.68 | 17.23 | 16.46 | 29.04M |
| September 01, 2025 | 17.47 | 17.26 | 17.26 | 17.85 | 17.14 | 25.77M |
| August 29, 2025 | 17.69 | 17.35 | 17.35 | 17.71 | 17.27 | 26.58M |
| August 28, 2025 | 17.65 | 17.7 | 17.7 | 17.94 | 17.01 | 49.75M |
| August 27, 2025 | 17.9 | 17.75 | 17.75 | 18.58 | 17.71 | 72.52M |
| August 26, 2025 | 17.2 | 17.8 | 17.8 | 18.05 | 17.1 | 53.92M |
| August 25, 2025 | 17.65 | 17.41 | 17.41 | 17.85 | 17.26 | 46.74M |
| August 22, 2025 | 17.54 | 17.64 | 17.64 | 17.72 | 17.44 | 40.38M |
| August 21, 2025 | 17.97 | 17.71 | 17.71 | 18.14 | 17.5 | 56.86M |
| August 20, 2025 | 17.1 | 17.8 | 17.8 | 17.97 | 16.98 | 69.67M |
| August 19, 2025 | 16.97 | 17.12 | 17.12 | 17.29 | 16.86 | 40.26M |
| August 18, 2025 | 16.7 | 16.94 | 16.94 | 17.17 | 16.69 | 47.97M |
| August 15, 2025 | 16.62 | 16.7 | 16.7 | 17 | 16.62 | 52.09M |
| August 14, 2025 | 16.79 | 16.82 | 16.82 | 17.03 | 16.45 | 63.43M |
| August 13, 2025 | 16.5 | 16.46 | 16.46 | 16.8 | 16.37 | 36.05M |
| August 12, 2025 | 16.35 | 16.41 | 16.41 | 16.45 | 16.21 | 23.75M |
| August 11, 2025 | 16.11 | 16.36 | 16.36 | 16.4 | 16.11 | 26.15M |
| August 08, 2025 | 16.28 | 16.11 | 16.11 | 16.49 | 16 | 32.73M |
| August 07, 2025 | 16.34 | 16.43 | 16.43 | 16.65 | 16.16 | 63.08M |
| August 06, 2025 | 15.5 | 16.16 | 16.16 | 16.79 | 15.39 | 75.18M |
| August 05, 2025 | 15.39 | 15.5 | 15.5 | 15.6 | 15.33 | 18.23M |
| August 04, 2025 | 15.23 | 15.37 | 15.37 | 15.37 | 15.07 | 15.68M |
| August 01, 2025 | 15.42 | 15.37 | 15.37 | 15.6 | 15.2 | 22.21M |
| July 31, 2025 | 15.85 | 15.39 | 15.39 | 16.08 | 15.33 | 28.13M |
| July 30, 2025 | 15.97 | 15.79 | 15.79 | 16.3 | 15.66 | 21.86M |
| July 29, 2025 | 15.8 | 15.89 | 15.89 | 15.91 | 15.51 | 20.27M |
| July 28, 2025 | 16.04 | 15.87 | 15.87 | 16.04 | 15.84 | 16.44M |
| July 25, 2025 | 15.83 | 15.91 | 15.91 | 15.95 | 15.76 | 19.78M |
| July 24, 2025 | 15.58 | 15.85 | 15.85 | 15.85 | 15.52 | 26.42M |
| July 23, 2025 | 15.7 | 15.5 | 15.5 | 15.77 | 15.46 | 14.78M |
| July 22, 2025 | 15.7 | 15.64 | 15.64 | 15.74 | 15.47 | 17.05M |
| July 21, 2025 | 15.78 | 15.77 | 15.77 | 15.79 | 15.6 | 16.35M |
| July 18, 2025 | 15.89 | 15.69 | 15.69 | 15.93 | 15.63 | 16.83M |
| July 17, 2025 | 15.39 | 15.9 | 15.9 | 15.9 | 15.31 | 30.24M |
| July 16, 2025 | 15.35 | 15.41 | 15.41 | 15.58 | 15.33 | 15.05M |
| July 15, 2025 | 15.5 | 15.37 | 15.37 | 15.51 | 15.14 | 15.96M |
| July 14, 2025 | 15.52 | 15.42 | 15.42 | 15.57 | 15.4 | 11.39M |
| July 11, 2025 | 15.45 | 15.54 | 15.54 | 15.6 | 15.28 | 15.25M |
| July 10, 2025 | 15.59 | 15.45 | 15.45 | 15.61 | 15.3 | 16.41M |
| July 09, 2025 | 15.69 | 15.57 | 15.57 | 15.8 | 15.55 | 18.83M |
| July 08, 2025 | 15.55 | 15.69 | 15.69 | 15.73 | 15.48 | 15.46M |
| July 07, 2025 | 15.64 | 15.51 | 15.51 | 15.69 | 15.45 | 14.81M |
| July 04, 2025 | 16.01 | 15.71 | 15.71 | 16.04 | 15.67 | 25.77M |
| July 03, 2025 | 15.74 | 16.08 | 16.08 | 16.15 | 15.71 | 33.27M |
| July 02, 2025 | 16.01 | 15.74 | 15.74 | 16.05 | 15.64 | 22.66M |
| July 01, 2025 | 15.98 | 16.12 | 16.12 | 16.15 | 15.73 | 25.65M |
| June 30, 2025 | 15.88 | 15.96 | 15.96 | 16.25 | 15.88 | 26.44M |
| June 27, 2025 | 15.93 | 15.91 | 15.91 | 16.35 | 15.51 | 33.23M |
| June 26, 2025 | 16.07 | 15.79 | 15.79 | 16.13 | 15.77 | 25.96M |
| June 25, 2025 | 15.76 | 16.07 | 16.07 | 16.08 | 15.7 | 29.56M |
| June 24, 2025 | 15.38 | 15.73 | 15.73 | 15.73 | 15.36 | 20.06M |
| June 23, 2025 | 14.72 | 15.34 | 15.34 | 15.36 | 14.71 | 22.4M |
| June 20, 2025 | 15.4 | 14.97 | 14.97 | 15.59 | 14.96 | 25.14M |
| June 19, 2025 | 15.85 | 15.47 | 15.47 | 16.24 | 15.41 | 30.32M |
| June 18, 2025 | 15.88 | 15.98 | 15.98 | 16.35 | 15.83 | 30.61M |
| June 17, 2025 | 15.6 | 16.04 | 16.04 | 16.33 | 15.58 | 40.71M |