16.17
-0.13(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 16.26 | 16.17 | 16.17 | 16.47 | 16.17 | 5.08M |
| September 11, 2025 | 16.41 | 16.3 | 16.3 | 16.41 | 16.07 | 6.77M |
| September 10, 2025 | 16.01 | 16.42 | 16.42 | 16.44 | 15.98 | 9M |
| September 09, 2025 | 16.21 | 16.03 | 16.03 | 16.21 | 15.93 | 4.84M |
| September 08, 2025 | 16.14 | 16.2 | 16.2 | 16.37 | 16.11 | 6.64M |
| September 05, 2025 | 16.32 | 16.24 | 16.24 | 16.37 | 15.75 | 10.4M |
| September 04, 2025 | 16 | 16.37 | 16.37 | 16.54 | 15.9 | 13.52M |
| September 03, 2025 | 15.95 | 15.95 | 15.95 | 16.32 | 15.77 | 9.86M |
| September 02, 2025 | 15.87 | 15.88 | 15.88 | 15.95 | 15.69 | 6.39M |
| September 01, 2025 | 15.73 | 15.87 | 15.87 | 15.95 | 15.66 | 6.78M |
| August 29, 2025 | 15.4 | 15.7 | 15.7 | 15.83 | 15.38 | 5.77M |
| August 28, 2025 | 15.46 | 15.47 | 15.47 | 15.64 | 15.13 | 5.05M |
| August 27, 2025 | 15.81 | 15.46 | 15.46 | 15.81 | 15.38 | 6.33M |
| August 26, 2025 | 15.89 | 15.84 | 15.84 | 15.9 | 15.78 | 5.14M |
| August 25, 2025 | 15.88 | 15.85 | 15.85 | 15.92 | 15.76 | 4.82M |
| August 22, 2025 | 15.8 | 15.83 | 15.83 | 15.85 | 15.68 | 4.41M |
| August 21, 2025 | 15.77 | 15.77 | 15.77 | 15.87 | 15.7 | 4.59M |
| August 20, 2025 | 15.6 | 15.79 | 15.79 | 15.88 | 15.54 | 5.89M |
| August 19, 2025 | 15.54 | 15.58 | 15.58 | 15.64 | 15.46 | 3.98M |
| August 18, 2025 | 15.44 | 15.51 | 15.51 | 15.58 | 15.44 | 4.87M |
| August 15, 2025 | 15.18 | 15.37 | 15.37 | 15.44 | 15.18 | 3.49M |
| August 14, 2025 | 15.45 | 15.21 | 15.21 | 15.56 | 15.19 | 4.21M |
| August 13, 2025 | 15.54 | 15.47 | 15.47 | 15.58 | 15.34 | 3.93M |
| August 12, 2025 | 15.48 | 15.44 | 15.44 | 15.6 | 15.42 | 3.53M |
| August 11, 2025 | 15.41 | 15.48 | 15.48 | 15.48 | 15.28 | 2.81M |
| August 08, 2025 | 15.33 | 15.43 | 15.43 | 15.45 | 15.24 | 3.75M |
| August 07, 2025 | 15.31 | 15.33 | 15.33 | 15.44 | 15.28 | 2.85M |
| August 06, 2025 | 15.46 | 15.33 | 15.33 | 15.46 | 15.33 | 3.61M |
| August 05, 2025 | 15.33 | 15.46 | 15.46 | 15.47 | 15.28 | 3.38M |
| August 04, 2025 | 15.25 | 15.32 | 15.32 | 15.32 | 15.16 | 3.17M |
| August 01, 2025 | 15.31 | 15.25 | 15.25 | 15.4 | 15.16 | 4.66M |
| July 31, 2025 | 15.69 | 15.37 | 15.37 | 15.77 | 15.31 | 6.71M |
| July 30, 2025 | 15.61 | 15.66 | 15.66 | 15.79 | 15.52 | 6.72M |
| July 29, 2025 | 15.8 | 15.65 | 15.65 | 15.86 | 15.5 | 6.34M |
| July 28, 2025 | 15.81 | 15.7 | 15.7 | 15.95 | 15.68 | 9.12M |
| July 25, 2025 | 16.19 | 15.7 | 15.7 | 16.38 | 15.66 | 19.68M |
| July 24, 2025 | 15.4 | 16.18 | 16.18 | 16.91 | 15.38 | 28.03M |
| July 23, 2025 | 15.52 | 15.37 | 15.37 | 15.6 | 15.37 | 2.96M |
| July 22, 2025 | 15.57 | 15.48 | 15.48 | 15.62 | 15.37 | 3.24M |
| July 21, 2025 | 15.35 | 15.55 | 15.55 | 15.6 | 15.32 | 5.49M |
| July 18, 2025 | 15.33 | 15.43 | 15.43 | 15.99 | 15.27 | 11.16M |
| July 17, 2025 | 15.4 | 15.33 | 15.33 | 15.52 | 15.3 | 2.81M |
| July 16, 2025 | 15.49 | 15.42 | 15.42 | 15.55 | 15.27 | 3.08M |
| July 15, 2025 | 15.5 | 15.41 | 15.41 | 15.5 | 15.19 | 3.61M |
| July 14, 2025 | 15.45 | 15.54 | 15.54 | 15.54 | 15.34 | 3.13M |
| July 11, 2025 | 15.68 | 15.44 | 15.44 | 15.92 | 15.31 | 4.71M |
| July 10, 2025 | 15.32 | 15.41 | 15.41 | 15.47 | 15.23 | 2.93M |
| July 09, 2025 | 15.37 | 15.32 | 15.32 | 15.38 | 15.21 | 2.37M |
| July 08, 2025 | 15.32 | 15.38 | 15.38 | 15.43 | 15.22 | 2.85M |
| July 07, 2025 | 15.2 | 15.28 | 15.28 | 15.37 | 15.14 | 1.97M |
| July 04, 2025 | 15.29 | 15.21 | 15.21 | 15.31 | 15.14 | 2.03M |
| July 03, 2025 | 15.43 | 15.45 | 15.2 | 15.53 | 15.38 | 1.74M |
| July 02, 2025 | 15.4 | 15.44 | 15.19 | 15.55 | 15.37 | 2.21M |
| July 01, 2025 | 15.4 | 15.43 | 15.18 | 15.53 | 15.34 | 3.41M |
| June 30, 2025 | 15.29 | 15.39 | 15.14 | 15.45 | 15.21 | 2.92M |
| June 27, 2025 | 15.25 | 15.27 | 15.27 | 15.28 | 15.12 | 2.19M |
| June 26, 2025 | 15.17 | 15.31 | 15.31 | 15.38 | 15.05 | 3.58M |
| June 25, 2025 | 15.13 | 15.13 | 15.13 | 15.17 | 14.98 | 1.72M |
| June 24, 2025 | 14.85 | 15.08 | 15.08 | 15.08 | 14.76 | 1.95M |
| June 23, 2025 | 14.65 | 14.81 | 14.81 | 14.85 | 14.53 | 1.45M |