16.90
-0.13(-0.76%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 17.04 | 16.9 | 16.9 | 17.24 | 16.72 | 12.79M |
September 05, 2025 | 16.71 | 17.03 | 17.03 | 17.4 | 16.55 | 24.56M |
September 04, 2025 | 17.99 | 16.71 | 16.71 | 17.99 | 16.46 | 41.78M |
September 03, 2025 | 18.2 | 17.76 | 17.76 | 18.39 | 17.5 | 19.39M |
September 02, 2025 | 18.42 | 18.1 | 18.1 | 18.49 | 17.73 | 24.16M |
September 01, 2025 | 18.58 | 18.25 | 18.25 | 18.58 | 18 | 14.35M |
August 29, 2025 | 17.5 | 18.43 | 18.43 | 18.61 | 17.15 | 29.78M |
August 28, 2025 | 17.28 | 17.38 | 17.38 | 17.6 | 16.96 | 18M |
August 27, 2025 | 17 | 17.2 | 17.2 | 17.87 | 16.92 | 31.39M |
August 26, 2025 | 16.6 | 17.01 | 17.01 | 17.18 | 16.4 | 19.25M |
August 25, 2025 | 16.88 | 16.62 | 16.62 | 17.18 | 16.49 | 24.67M |
August 22, 2025 | 16.5 | 16.71 | 16.71 | 16.79 | 16.35 | 15.08M |
August 21, 2025 | 16.03 | 16.45 | 16.45 | 16.8 | 15.89 | 27.09M |
August 20, 2025 | 15.32 | 16.03 | 16.03 | 16.2 | 15.02 | 25.29M |
August 19, 2025 | 15.2 | 15.32 | 15.32 | 15.84 | 15.11 | 19.88M |
August 18, 2025 | 15.64 | 15.2 | 15.2 | 15.74 | 14.95 | 28.59M |
August 15, 2025 | 15.48 | 15.56 | 15.56 | 15.76 | 15.22 | 18.14M |
August 14, 2025 | 15.87 | 15.51 | 15.51 | 15.9 | 15.48 | 10.86M |
August 13, 2025 | 15.4 | 15.86 | 15.86 | 16.17 | 15.4 | 21.11M |
August 12, 2025 | 15.51 | 15.42 | 15.42 | 15.66 | 15 | 15.9M |
August 11, 2025 | 15.87 | 15.5 | 15.5 | 15.87 | 15.36 | 23.17M |
August 08, 2025 | 15.6 | 15.85 | 15.85 | 16.02 | 15.43 | 21.44M |
August 07, 2025 | 15.4 | 15.67 | 15.67 | 15.77 | 15.22 | 23.91M |
August 06, 2025 | 15.21 | 15.39 | 15.39 | 15.98 | 15.08 | 37.03M |
August 05, 2025 | 14.92 | 15.12 | 15.12 | 15.27 | 14.71 | 11.48M |
August 04, 2025 | 14.44 | 14.85 | 14.85 | 14.95 | 14.43 | 13.57M |
August 01, 2025 | 14.85 | 14.53 | 14.53 | 14.91 | 14.41 | 17.17M |
July 31, 2025 | 14.95 | 14.85 | 14.85 | 15.19 | 14.82 | 17.22M |
July 30, 2025 | 15.59 | 15.19 | 15.19 | 15.71 | 15.12 | 13.71M |
July 29, 2025 | 15.36 | 15.64 | 15.64 | 15.79 | 15.11 | 19.51M |
July 28, 2025 | 15.63 | 15.54 | 15.54 | 15.63 | 15.04 | 24.36M |
July 25, 2025 | 14.91 | 15.63 | 15.63 | 15.79 | 14.75 | 28.03M |
July 24, 2025 | 14.59 | 14.93 | 14.93 | 15.09 | 14.33 | 24.04M |
July 23, 2025 | 14.1 | 14.59 | 14.59 | 14.83 | 14 | 26.54M |
July 22, 2025 | 14.45 | 14.15 | 14.15 | 14.47 | 13.9 | 30.53M |
July 21, 2025 | 14.5 | 14.46 | 14.46 | 14.71 | 14.02 | 26.92M |
July 18, 2025 | 13.88 | 14.38 | 14.38 | 14.4 | 13.7 | 24.9M |
July 17, 2025 | 13.36 | 13.78 | 13.78 | 13.8 | 13.34 | 18.74M |
July 16, 2025 | 13.26 | 13.36 | 13.36 | 13.62 | 13.16 | 17.49M |
July 15, 2025 | 13.28 | 13.3 | 13.3 | 13.38 | 13.06 | 11.76M |
July 14, 2025 | 13.15 | 13.3 | 13.3 | 13.34 | 13.06 | 11.28M |
July 11, 2025 | 13.1 | 13.14 | 13.14 | 13.2 | 13 | 12.37M |
July 10, 2025 | 12.98 | 13.05 | 13.05 | 13.12 | 12.7 | 13.53M |
July 09, 2025 | 12.96 | 12.86 | 12.86 | 13.09 | 12.71 | 13.42M |
July 08, 2025 | 12.92 | 12.97 | 12.97 | 13.04 | 12.75 | 18.47M |
July 07, 2025 | 13.22 | 12.91 | 12.91 | 13.37 | 12.81 | 23.5M |
July 04, 2025 | 13.28 | 13.3 | 13.3 | 13.55 | 13.23 | 16.51M |
July 03, 2025 | 13.53 | 13.27 | 13.27 | 13.59 | 13.19 | 20.1M |
July 02, 2025 | 13.44 | 13.52 | 13.52 | 13.78 | 13.32 | 19.26M |
July 01, 2025 | 13.15 | 13.52 | 13.52 | 13.65 | 12.96 | 24.28M |
June 30, 2025 | 13.46 | 13.28 | 13.28 | 13.46 | 12.92 | 28.65M |
June 27, 2025 | 13.52 | 13.49 | 13.49 | 13.6 | 13.16 | 44.09M |
June 26, 2025 | 12.33 | 13.3 | 13.3 | 13.3 | 12.33 | 58.82M |
June 25, 2025 | 12.34 | 12.3 | 12.3 | 12.38 | 12.04 | 21.04M |
June 24, 2025 | 11.51 | 12.34 | 12.34 | 12.42 | 11.47 | 70.92M |
June 23, 2025 | 11.03 | 11.37 | 11.37 | 11.44 | 10.99 | 17.37M |
June 20, 2025 | 11.15 | 11.1 | 11.1 | 11.3 | 10.96 | 16.83M |
June 19, 2025 | 11.55 | 11.13 | 11.13 | 11.65 | 11.11 | 15.84M |
June 18, 2025 | 11.54 | 11.55 | 11.55 | 11.66 | 11.35 | 16.35M |
June 17, 2025 | 11.59 | 11.54 | 11.54 | 11.7 | 11.42 | 16.51M |