16.25
+0.03(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.23 | 16.25 | 16.25 | 16.33 | 16.06 | 6.74M |
| August 15, 2025 | 15.96 | 16.22 | 16.22 | 16.23 | 15.96 | 5.42M |
| August 14, 2025 | 16.22 | 16.05 | 16.05 | 16.32 | 15.9 | 6.31M |
| August 13, 2025 | 16.47 | 16.24 | 16.24 | 16.48 | 16.05 | 7.45M |
| August 12, 2025 | 16.65 | 16.47 | 16.47 | 16.68 | 16.19 | 8.42M |
| August 11, 2025 | 17.1 | 16.55 | 16.55 | 17.24 | 16.54 | 14.03M |
| August 08, 2025 | 16.99 | 16.8 | 16.8 | 17.14 | 16.34 | 15.32M |
| August 07, 2025 | 17.1 | 17.18 | 17.18 | 17.77 | 16.63 | 21.33M |
| August 06, 2025 | 14.88 | 16.37 | 16.37 | 16.37 | 14.85 | 10.85M |
| August 05, 2025 | 14.78 | 14.88 | 14.88 | 14.95 | 14.66 | 6.08M |
| August 04, 2025 | 14.18 | 14.75 | 14.75 | 14.85 | 14.18 | 5.98M |
| August 01, 2025 | 14.25 | 14.34 | 14.34 | 14.49 | 14.13 | 3.51M |
| July 31, 2025 | 14.32 | 14.13 | 14.13 | 14.6 | 14.11 | 4.19M |
| July 30, 2025 | 14.06 | 14.26 | 14.26 | 14.42 | 14.01 | 3.97M |
| July 29, 2025 | 14.15 | 14.08 | 14.08 | 14.15 | 13.96 | 3.02M |
| July 28, 2025 | 14.19 | 14.15 | 14.15 | 14.33 | 14.03 | 3.21M |
| July 25, 2025 | 14 | 14.19 | 14.19 | 14.45 | 13.89 | 5.51M |
| July 24, 2025 | 13.88 | 14.06 | 14.06 | 14.19 | 13.86 | 3.57M |
| July 23, 2025 | 14.15 | 14.04 | 14.04 | 14.27 | 13.76 | 5.24M |
| July 22, 2025 | 13.84 | 14.18 | 14.18 | 14.59 | 13.7 | 9.07M |
| July 21, 2025 | 13.3 | 13.66 | 13.66 | 13.71 | 13.2 | 5.37M |
| July 18, 2025 | 13.2 | 13.13 | 13.13 | 13.24 | 13.02 | 2.73M |
| July 17, 2025 | 13.16 | 13.1 | 13.1 | 13.25 | 13.05 | 2.43M |
| July 16, 2025 | 13.1 | 13.16 | 13.16 | 13.3 | 13 | 3.86M |
| July 15, 2025 | 13.85 | 13.11 | 13.11 | 13.85 | 13.01 | 9.15M |
| July 14, 2025 | 13.88 | 14.19 | 14.19 | 14.22 | 13.84 | 2.84M |
| July 11, 2025 | 14.01 | 13.87 | 13.87 | 14.01 | 13.7 | 3.39M |
| July 10, 2025 | 14.37 | 13.92 | 13.92 | 14.4 | 13.88 | 4.05M |
| July 09, 2025 | 14.19 | 14.33 | 14.33 | 14.48 | 14.16 | 3.52M |
| July 08, 2025 | 14.23 | 14.19 | 14.19 | 14.31 | 13.88 | 5.11M |
| July 07, 2025 | 13.66 | 13.94 | 13.94 | 13.95 | 13.47 | 3.61M |
| July 04, 2025 | 13.68 | 13.56 | 13.56 | 13.68 | 13.45 | 1.68M |
| July 03, 2025 | 13.78 | 13.59 | 13.59 | 13.78 | 13.44 | 2.23M |
| July 02, 2025 | 13.81 | 13.7 | 13.7 | 13.88 | 13.58 | 2.46M |
| July 01, 2025 | 13.64 | 13.71 | 13.71 | 13.79 | 13.56 | 2.57M |
| June 30, 2025 | 13.62 | 13.6 | 13.6 | 13.66 | 13.5 | 1.75M |
| June 27, 2025 | 13.51 | 13.51 | 13.51 | 13.66 | 13.42 | 1.85M |
| June 26, 2025 | 13.65 | 13.52 | 13.52 | 13.73 | 13.48 | 1.52M |
| June 25, 2025 | 13.64 | 13.65 | 13.65 | 13.79 | 13.57 | 2.24M |
| June 24, 2025 | 13.24 | 13.57 | 13.57 | 13.58 | 13.2 | 2.2M |
| June 23, 2025 | 12.93 | 13.2 | 13.2 | 13.23 | 12.92 | 1.68M |
| June 20, 2025 | 13.17 | 13.11 | 13.11 | 13.43 | 13.1 | 1.52M |
| June 19, 2025 | 13.49 | 13.17 | 13.17 | 13.59 | 13.11 | 2.21M |
| June 18, 2025 | 13.61 | 13.52 | 13.52 | 13.69 | 13.42 | 2.1M |
| June 17, 2025 | 13.66 | 13.62 | 13.62 | 13.72 | 13.5 | 2.08M |
| June 16, 2025 | 13.61 | 13.55 | 13.55 | 13.76 | 13.53 | 2.02M |
| June 13, 2025 | 13.79 | 13.62 | 13.62 | 13.79 | 13.52 | 2.51M |
| June 12, 2025 | 14.22 | 14.23 | 13.73 | 14.28 | 14.11 | 2.66M |
| June 11, 2025 | 14.29 | 14.22 | 13.72 | 14.34 | 14.13 | 2.06M |
| June 10, 2025 | 14.25 | 14.29 | 13.79 | 14.52 | 14.05 | 2.85M |
| June 09, 2025 | 14.75 | 14.25 | 14.25 | 14.78 | 14.2 | 4.62M |
| June 06, 2025 | 14.43 | 14.65 | 14.65 | 14.74 | 14.32 | 4.46M |
| June 05, 2025 | 14.23 | 14.38 | 14.38 | 14.49 | 14.15 | 4.73M |
| June 04, 2025 | 13.94 | 14.19 | 14.19 | 14.35 | 13.8 | 3.62M |
| June 03, 2025 | 13.66 | 13.92 | 13.92 | 13.96 | 13.47 | 2.89M |
| May 30, 2025 | 13.53 | 13.66 | 13.66 | 13.95 | 13.41 | 4.15M |
| May 29, 2025 | 13.51 | 13.44 | 13.44 | 13.56 | 13.38 | 1.92M |
| May 28, 2025 | 13.65 | 13.51 | 13.51 | 13.73 | 13.45 | 1.63M |
| May 27, 2025 | 13.61 | 13.61 | 13.61 | 13.67 | 13.44 | 1.37M |
| May 26, 2025 | 13.48 | 13.55 | 13.55 | 13.58 | 13.31 | 1.66M |