16.53
+0.01(+0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 16.5 | 16.53 | 16.53 | 16.77 | 16.28 | 12.79M |
| October 23, 2025 | 16.15 | 16.52 | 16.52 | 16.59 | 15.8 | 14.04M |
| October 22, 2025 | 16.34 | 16.24 | 16.24 | 16.43 | 15.92 | 10.79M |
| October 21, 2025 | 16.44 | 16.48 | 16.48 | 16.69 | 16.33 | 13.21M |
| October 20, 2025 | 16.54 | 16.44 | 16.44 | 16.75 | 16.18 | 17.84M |
| October 17, 2025 | 17.21 | 16.16 | 16.16 | 17.33 | 16.11 | 26.09M |
| October 16, 2025 | 17.98 | 17.28 | 17.28 | 18.04 | 17.23 | 22.38M |
| October 15, 2025 | 17.9 | 18 | 18 | 18.46 | 17.61 | 29.7M |
| October 14, 2025 | 18.74 | 17.8 | 17.8 | 19.26 | 17.33 | 43.78M |
| October 13, 2025 | 16.47 | 18.22 | 18.22 | 18.52 | 16.47 | 38.4M |
| October 10, 2025 | 17.62 | 17.55 | 17.55 | 18.2 | 17.32 | 34.12M |
| October 09, 2025 | 17.79 | 17.8 | 17.8 | 18.47 | 17.3 | 46.54M |
| 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 |