16.01
-0.59(-3.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 16.67 | 16.01 | 16.01 | 16.67 | 16 | 2.87M |
| October 16, 2025 | 16.48 | 16.6 | 16.6 | 16.71 | 16.33 | 3.09M |
| October 15, 2025 | 15.92 | 16.42 | 16.42 | 16.85 | 15.81 | 5.48M |
| October 14, 2025 | 16.06 | 15.95 | 15.95 | 16.12 | 15.9 | 1.83M |
| October 13, 2025 | 15.75 | 15.93 | 15.93 | 16 | 15.23 | 2.82M |
| October 10, 2025 | 15.8 | 15.94 | 15.94 | 16.05 | 15.8 | 1.73M |
| October 09, 2025 | 16 | 15.83 | 15.83 | 16.1 | 15.71 | 2.65M |
| September 30, 2025 | 15.71 | 16 | 16 | 16.28 | 15.63 | 3.65M |
| September 29, 2025 | 15.65 | 15.71 | 15.71 | 15.88 | 15.39 | 2.21M |
| September 26, 2025 | 15.73 | 15.63 | 15.63 | 15.87 | 15.56 | 2.04M |
| September 25, 2025 | 15.99 | 15.71 | 15.71 | 16.18 | 15.68 | 2.06M |
| September 24, 2025 | 15.6 | 15.99 | 15.99 | 16 | 15.2 | 2.88M |
| September 23, 2025 | 15.78 | 15.59 | 15.59 | 15.93 | 15.2 | 3.29M |
| September 22, 2025 | 15.82 | 15.78 | 15.78 | 16.06 | 15.69 | 2.11M |
| September 19, 2025 | 15.63 | 15.76 | 15.76 | 15.79 | 15.52 | 2.12M |
| September 18, 2025 | 15.63 | 15.69 | 15.69 | 16.06 | 15.51 | 3.34M |
| September 17, 2025 | 15.68 | 15.78 | 15.78 | 15.97 | 15.59 | 2.91M |
| September 16, 2025 | 15.75 | 15.68 | 15.68 | 15.96 | 15.6 | 3.14M |
| September 15, 2025 | 15.58 | 15.8 | 15.8 | 15.99 | 15.37 | 3.67M |
| September 12, 2025 | 15.63 | 15.52 | 15.52 | 15.65 | 15.48 | 2.14M |
| September 11, 2025 | 15.57 | 15.61 | 15.61 | 15.65 | 15.36 | 2.12M |
| September 10, 2025 | 15.54 | 15.57 | 15.57 | 15.67 | 15.46 | 2.08M |
| September 09, 2025 | 15.53 | 15.47 | 15.47 | 15.85 | 15.4 | 3.01M |
| September 08, 2025 | 15.66 | 15.45 | 15.45 | 15.75 | 15.3 | 3.33M |
| September 05, 2025 | 15.48 | 15.66 | 15.66 | 15.74 | 15.04 | 4.35M |
| September 04, 2025 | 15.4 | 15.4 | 15.4 | 15.75 | 15.22 | 6.39M |
| September 03, 2025 | 15.46 | 15.22 | 15.22 | 15.88 | 15.2 | 5.78M |
| September 02, 2025 | 16.26 | 15.38 | 15.38 | 16.27 | 14.99 | 9.53M |
| September 01, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 |
| August 29, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 |
| August 28, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 |
| August 27, 2025 | 16.61 | 16.09 | 16.09 | 16.61 | 16.09 | 13.45M |
| August 26, 2025 | 16.61 | 16.56 | 16.56 | 16.77 | 16.53 | 5.02M |
| August 25, 2025 | 16.77 | 16.7 | 16.7 | 16.78 | 16.56 | 5.89M |
| August 22, 2025 | 16.82 | 16.76 | 16.76 | 16.94 | 16.6 | 4.66M |
| August 21, 2025 | 16.82 | 16.81 | 16.81 | 17.06 | 16.79 | 3.82M |
| August 20, 2025 | 17.17 | 16.84 | 16.84 | 17.22 | 16.7 | 5.11M |
| August 19, 2025 | 17.69 | 16.96 | 16.96 | 18.07 | 16.86 | 10.19M |
| August 18, 2025 | 16.78 | 17.23 | 17.23 | 17.55 | 16.75 | 9.51M |
| August 15, 2025 | 16.62 | 16.73 | 16.73 | 16.89 | 16.62 | 4.45M |
| August 14, 2025 | 16.7 | 16.62 | 16.62 | 16.74 | 16.62 | 3.61M |
| August 13, 2025 | 16.67 | 16.69 | 16.69 | 16.77 | 16.63 | 3.42M |
| August 12, 2025 | 16.68 | 16.68 | 16.68 | 16.75 | 16.6 | 2.95M |
| August 11, 2025 | 16.77 | 16.66 | 16.66 | 16.83 | 16.57 | 3.99M |
| August 08, 2025 | 16.66 | 16.76 | 16.76 | 16.96 | 16.6 | 5.22M |
| August 07, 2025 | 16.6 | 16.69 | 16.69 | 16.77 | 16.51 | 4.62M |
| August 06, 2025 | 16.53 | 16.59 | 16.59 | 16.65 | 16.5 | 4.07M |
| August 05, 2025 | 16.57 | 16.53 | 16.53 | 16.59 | 16.47 | 4.52M |
| August 04, 2025 | 16.59 | 16.57 | 16.57 | 16.59 | 16.5 | 3.94M |
| August 01, 2025 | 16.59 | 16.6 | 16.6 | 16.66 | 16.55 | 3.67M |
| July 31, 2025 | 16.71 | 16.58 | 16.58 | 16.74 | 16.55 | 5.19M |
| July 30, 2025 | 16.75 | 16.69 | 16.69 | 16.84 | 16.65 | 4.75M |
| July 29, 2025 | 16.67 | 16.78 | 16.78 | 16.86 | 16.63 | 5.82M |
| July 28, 2025 | 17.12 | 16.65 | 16.65 | 17.12 | 16.58 | 9.52M |
| July 25, 2025 | 17.05 | 17.12 | 17.12 | 17.15 | 16.91 | 4.46M |
| July 24, 2025 | 16.73 | 17.08 | 17.08 | 17.17 | 16.66 | 8.31M |
| July 23, 2025 | 16.63 | 16.7 | 16.7 | 16.78 | 16.58 | 5.09M |
| July 22, 2025 | 16.62 | 16.6 | 16.6 | 16.67 | 16.53 | 4.75M |
| July 21, 2025 | 16.69 | 16.66 | 16.66 | 16.75 | 16.58 | 5.76M |
| July 18, 2025 | 16.8 | 16.66 | 16.66 | 16.82 | 16.61 | 4.5M |