16.23
+0.3(+1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 15.98 | 16.23 | 16.23 | 16.3 | 15.75 | 8.6M |
| September 05, 2025 | 15.39 | 15.93 | 15.93 | 15.95 | 15.28 | 10.12M |
| September 04, 2025 | 16.06 | 15.39 | 15.39 | 16.45 | 15.08 | 13.28M |
| September 03, 2025 | 16.18 | 15.78 | 15.78 | 16.59 | 15.67 | 9.97M |
| September 02, 2025 | 16.57 | 16.09 | 16.09 | 16.62 | 15.86 | 10.76M |
| September 01, 2025 | 15.95 | 16.57 | 16.57 | 16.68 | 15.8 | 15.06M |
| August 29, 2025 | 16.29 | 15.87 | 15.87 | 16.33 | 15.84 | 7M |
| August 28, 2025 | 15.74 | 16.16 | 16.16 | 16.2 | 15.2 | 14.01M |
| August 27, 2025 | 16.15 | 15.78 | 15.78 | 16.71 | 15.76 | 15.95M |
| August 26, 2025 | 16.18 | 16.11 | 16.11 | 16.31 | 16.01 | 6.11M |
| August 25, 2025 | 16.06 | 16.17 | 16.17 | 16.23 | 15.93 | 10.69M |
| August 22, 2025 | 15.96 | 16.05 | 16.05 | 16.17 | 15.93 | 6.07M |
| August 21, 2025 | 16.27 | 15.88 | 15.88 | 16.27 | 15.85 | 7.62M |
| August 20, 2025 | 16.22 | 16.23 | 16.23 | 16.36 | 16.02 | 6.25M |
| August 19, 2025 | 16.38 | 16.21 | 16.21 | 16.38 | 15.99 | 8.21M |
| August 18, 2025 | 16.4 | 16.38 | 16.38 | 16.63 | 16.33 | 12.52M |
| August 15, 2025 | 15.37 | 16.44 | 16.44 | 16.47 | 15.35 | 18.34M |
| August 14, 2025 | 16.29 | 15.44 | 15.44 | 16.29 | 15.44 | 13.81M |
| August 13, 2025 | 16.26 | 16.25 | 16.25 | 16.35 | 16.08 | 9.35M |
| August 12, 2025 | 16.69 | 16.32 | 16.32 | 16.7 | 16.09 | 10.26M |
| August 11, 2025 | 16.18 | 16.77 | 16.77 | 16.81 | 16.07 | 14.78M |
| August 08, 2025 | 16.15 | 16.19 | 16.19 | 16.29 | 15.85 | 10.38M |
| August 07, 2025 | 16.36 | 16.07 | 16.07 | 16.45 | 16 | 12.38M |
| August 06, 2025 | 16.56 | 16.33 | 16.33 | 16.7 | 16.2 | 17.68M |
| August 05, 2025 | 17.4 | 16.73 | 16.73 | 17.48 | 16.41 | 26.73M |
| August 04, 2025 | 17.52 | 17.35 | 17.35 | 18.25 | 17.21 | 29.66M |
| August 01, 2025 | 16.57 | 17.5 | 17.5 | 18.33 | 16.4 | 44.41M |
| July 31, 2025 | 16.88 | 16.66 | 16.66 | 17.07 | 16.6 | 10.68M |
| July 30, 2025 | 16.95 | 16.88 | 16.88 | 17.17 | 16.76 | 12.2M |
| July 29, 2025 | 16.3 | 17 | 17 | 17.15 | 16.28 | 18.53M |
| July 28, 2025 | 16.12 | 16.49 | 16.49 | 16.64 | 15.92 | 13.51M |
| July 25, 2025 | 16.87 | 16.17 | 16.17 | 16.87 | 16.15 | 13.43M |
| July 24, 2025 | 16.62 | 16.6 | 16.6 | 16.98 | 16.13 | 19.25M |
| July 23, 2025 | 16.89 | 16.61 | 16.61 | 17.39 | 16.36 | 23.6M |
| July 22, 2025 | 16.54 | 16.93 | 16.93 | 18.18 | 16.35 | 25.03M |
| July 21, 2025 | 16.3 | 16.53 | 16.53 | 17.1 | 16.17 | 18.47M |
| July 18, 2025 | 16.52 | 16.32 | 16.32 | 16.84 | 16.07 | 20.48M |
| July 17, 2025 | 16.31 | 16.75 | 16.75 | 17.53 | 16.05 | 28.24M |
| July 16, 2025 | 16.49 | 16.38 | 16.38 | 17.17 | 16.25 | 23.25M |
| July 15, 2025 | 17.13 | 16.54 | 16.54 | 17.3 | 16.44 | 38.29M |
| July 14, 2025 | 15.55 | 17.01 | 17.01 | 17.01 | 15.46 | 28.87M |
| July 11, 2025 | 16 | 15.46 | 15.46 | 16.01 | 15.41 | 18.45M |
| July 10, 2025 | 15.99 | 16.04 | 16.04 | 16.46 | 15.99 | 21.01M |
| July 09, 2025 | 16.32 | 16.13 | 16.13 | 17 | 16.05 | 47.22M |
| July 08, 2025 | 14.78 | 16.3 | 16.3 | 16.3 | 14.6 | 19.35M |
| July 07, 2025 | 14.58 | 14.82 | 14.82 | 15.85 | 14.43 | 11.8M |
| July 04, 2025 | 14.96 | 14.62 | 14.62 | 15.08 | 14.57 | 16.74M |
| July 03, 2025 | 14.26 | 14.65 | 14.65 | 14.76 | 14.18 | 10.67M |
| July 02, 2025 | 14.23 | 14.27 | 14.27 | 14.57 | 14.09 | 7.05M |
| July 01, 2025 | 14.18 | 14.22 | 14.22 | 14.26 | 14.06 | 5.4M |
| June 30, 2025 | 14.09 | 14.17 | 14.17 | 14.23 | 14.07 | 5.78M |
| June 27, 2025 | 14.03 | 14.08 | 14.08 | 14.2 | 13.92 | 6.5M |
| June 26, 2025 | 14.28 | 13.92 | 13.92 | 14.44 | 13.87 | 8.47M |
| June 25, 2025 | 13.87 | 13.93 | 13.93 | 14.03 | 13.78 | 4.02M |
| June 24, 2025 | 13.66 | 13.87 | 13.87 | 13.92 | 13.61 | 4.76M |
| June 23, 2025 | 13.25 | 13.71 | 13.71 | 13.76 | 13.2 | 5.01M |
| June 20, 2025 | 13.52 | 13.38 | 13.38 | 13.93 | 13.35 | 4.14M |
| June 19, 2025 | 13.95 | 13.52 | 13.52 | 14.12 | 13.4 | 6M |
| June 18, 2025 | 13.51 | 13.95 | 13.95 | 14.02 | 13.46 | 6.6M |
| June 17, 2025 | 13.72 | 13.58 | 13.58 | 13.78 | 13.51 | 4.56M |