16.95
+0.09(+0.53%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 16.73 | 16.95 | 16.95 | 17.47 | 16.52 | 43.96M |
September 29, 2025 | 15.38 | 16.86 | 16.86 | 16.86 | 15.37 | 27.57M |
September 26, 2025 | 15.69 | 15.33 | 15.33 | 16.03 | 15.25 | 28.71M |
September 25, 2025 | 14.6 | 15.68 | 15.68 | 16.17 | 14.56 | 58.37M |
September 24, 2025 | 17.3 | 15.18 | 15.18 | 17.68 | 15.17 | 72M |
September 23, 2025 | 16.22 | 16.27 | 16.27 | 16.57 | 15.93 | 27.41M |
September 22, 2025 | 15.57 | 16.37 | 16.37 | 16.67 | 15.47 | 40.89M |
September 19, 2025 | 14.7 | 15.61 | 15.61 | 15.97 | 14.6 | 35.32M |
September 18, 2025 | 15.06 | 14.76 | 14.76 | 15.18 | 14.55 | 25.03M |
September 17, 2025 | 15.32 | 15.06 | 15.06 | 15.4 | 14.88 | 33.37M |
September 16, 2025 | 15.14 | 15.24 | 15.24 | 15.8 | 14.94 | 45.43M |
September 15, 2025 | 14.52 | 15.14 | 15.14 | 15.54 | 14.43 | 57.33M |
September 12, 2025 | 14.2 | 14.69 | 14.69 | 14.94 | 14.14 | 37.33M |
September 11, 2025 | 13.93 | 14.13 | 14.13 | 14.28 | 13.68 | 24.68M |
September 10, 2025 | 13.6 | 13.89 | 13.89 | 14.09 | 13.51 | 29.38M |
September 09, 2025 | 14 | 13.6 | 13.6 | 14.12 | 13.54 | 28.72M |
September 08, 2025 | 14.08 | 14.12 | 14.12 | 14.38 | 13.76 | 45.51M |
September 05, 2025 | 12.77 | 14.07 | 14.07 | 14.07 | 12.76 | 28.76M |
September 04, 2025 | 13.02 | 12.79 | 12.79 | 13.35 | 12.53 | 26.43M |
September 03, 2025 | 13.37 | 13 | 13 | 13.49 | 12.96 | 17.11M |
September 02, 2025 | 13.51 | 13.41 | 13.41 | 13.88 | 13.34 | 29.09M |
September 01, 2025 | 13.5 | 13.61 | 13.61 | 13.7 | 13.14 | 27.08M |
August 29, 2025 | 14.02 | 13.95 | 13.95 | 14.18 | 13.6 | 16.25M |
August 28, 2025 | 14.55 | 14.32 | 14.32 | 14.72 | 13.94 | 16.65M |
August 27, 2025 | 14.91 | 14.64 | 14.64 | 15.1 | 14.57 | 15.56M |
August 26, 2025 | 15.45 | 14.88 | 14.88 | 15.55 | 14.79 | 16.21M |
August 25, 2025 | 15.56 | 15.45 | 15.45 | 15.76 | 15.32 | 11.78M |
August 22, 2025 | 15.6 | 15.46 | 15.46 | 15.8 | 15.42 | 9.79M |
August 21, 2025 | 16.12 | 15.62 | 15.62 | 16.29 | 15.57 | 13.37M |
August 20, 2025 | 16.15 | 16.13 | 16.13 | 16.5 | 15.8 | 13.53M |
August 19, 2025 | 16 | 16.01 | 16.01 | 16.4 | 15.75 | 19.52M |
August 18, 2025 | 14.81 | 16 | 16 | 16.33 | 14.51 | 34.53M |
August 15, 2025 | 14.55 | 15.09 | 15.09 | 15.14 | 14.47 | 19.71M |
August 14, 2025 | 14.4 | 14.47 | 14.47 | 14.88 | 14.22 | 18.2M |
August 13, 2025 | 14.45 | 14.38 | 14.38 | 14.75 | 14.31 | 18.95M |
August 12, 2025 | 14.35 | 14.52 | 14.52 | 14.9 | 14.31 | 18.7M |
August 11, 2025 | 13.9 | 14.53 | 14.53 | 14.6 | 13.62 | 29.88M |
August 08, 2025 | 14.25 | 14.01 | 14.01 | 14.27 | 13.7 | 27.7M |
August 07, 2025 | 13.5 | 13.77 | 13.77 | 14.22 | 13.23 | 31.37M |
August 06, 2025 | 13.58 | 13.22 | 13.22 | 13.67 | 13.17 | 20.46M |
August 05, 2025 | 12.75 | 13.14 | 13.14 | 13.27 | 12.69 | 22.63M |
August 04, 2025 | 12.68 | 12.75 | 12.75 | 12.79 | 12.53 | 8.44M |
August 01, 2025 | 12.68 | 12.77 | 12.77 | 12.95 | 12.55 | 14.81M |
July 31, 2025 | 12.63 | 12.6 | 12.6 | 12.72 | 12.52 | 13.94M |
July 30, 2025 | 12.59 | 12.74 | 12.74 | 12.75 | 12.39 | 18.86M |
July 29, 2025 | 12.77 | 12.71 | 12.71 | 12.83 | 12.48 | 21.59M |
July 28, 2025 | 12.58 | 12.91 | 12.91 | 13.34 | 12.45 | 30.82M |
July 25, 2025 | 13.51 | 12.65 | 12.65 | 13.63 | 12.65 | 39.03M |
July 24, 2025 | 13 | 13.21 | 13.21 | 13.68 | 12.98 | 59.9M |
July 23, 2025 | 15.1 | 14.4 | 14.4 | 15.33 | 14.27 | 81.89M |
July 22, 2025 | 13.5 | 13.94 | 13.94 | 13.94 | 12.8 | 43.47M |
July 21, 2025 | 11.54 | 12.67 | 12.67 | 12.67 | 11.53 | 15.45M |
July 18, 2025 | 11.56 | 11.52 | 11.52 | 11.6 | 11.45 | 3.67M |
July 17, 2025 | 11.56 | 11.54 | 11.54 | 11.57 | 11.47 | 4.03M |
July 16, 2025 | 11.5 | 11.57 | 11.57 | 11.58 | 11.43 | 3.77M |
July 15, 2025 | 11.68 | 11.48 | 11.48 | 11.75 | 11.4 | 6.15M |
July 14, 2025 | 11.69 | 11.67 | 11.67 | 11.78 | 11.58 | 5.45M |
July 11, 2025 | 11.9 | 11.65 | 11.65 | 11.97 | 11.6 | 9.58M |
July 10, 2025 | 11.77 | 11.81 | 11.81 | 11.86 | 11.74 | 4.75M |
July 09, 2025 | 11.79 | 11.81 | 11.81 | 11.93 | 11.77 | 7.07M |