16.41
+1.49(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.5 | 16.41 | 16.41 | 16.41 | 15.35 | 87.85M |
| August 15, 2025 | 13.51 | 14.92 | 14.92 | 14.92 | 13.51 | 40.78M |
| August 14, 2025 | 13.72 | 13.56 | 13.56 | 13.89 | 13.48 | 31.09M |
| August 13, 2025 | 13.72 | 13.75 | 13.75 | 13.82 | 13.56 | 28.94M |
| August 12, 2025 | 13.99 | 13.72 | 13.72 | 13.99 | 13.64 | 30.19M |
| August 11, 2025 | 14.23 | 14.01 | 14.01 | 14.31 | 13.6 | 42.1M |
| August 08, 2025 | 13.66 | 13.94 | 13.94 | 14.38 | 13.33 | 68.07M |
| August 07, 2025 | 13.37 | 13.67 | 13.67 | 14.12 | 13.08 | 69.31M |
| August 06, 2025 | 13.4 | 13.37 | 13.37 | 13.49 | 12.91 | 48.71M |
| August 05, 2025 | 14.3 | 13.79 | 13.79 | 14.38 | 13.64 | 39.08M |
| August 04, 2025 | 14.07 | 14 | 14 | 14.1 | 13.79 | 34.35M |
| August 01, 2025 | 14.09 | 14.12 | 14.12 | 14.59 | 14.08 | 40.8M |
| July 31, 2025 | 13.76 | 14.28 | 14.28 | 14.78 | 13.76 | 59.77M |
| July 30, 2025 | 15.83 | 14.34 | 14.34 | 16.01 | 14.12 | 89.53M |
| July 29, 2025 | 15.09 | 15.6 | 15.6 | 16.65 | 14.45 | 105.3M |
| July 28, 2025 | 14.74 | 15.14 | 15.14 | 15.43 | 14.5 | 84.61M |
| July 25, 2025 | 14.99 | 14.73 | 14.73 | 15.23 | 14.44 | 94.13M |
| July 24, 2025 | 14.59 | 15.54 | 15.54 | 15.8 | 14.5 | 125.88M |
| July 23, 2025 | 13.96 | 15.05 | 15.05 | 15.3 | 13.59 | 124.95M |
| July 22, 2025 | 15.02 | 14.7 | 14.7 | 15.33 | 14.26 | 136.2M |
| July 21, 2025 | 14.95 | 15.76 | 15.76 | 15.76 | 14.77 | 143.6M |
| July 18, 2025 | 13.14 | 14.33 | 14.33 | 14.33 | 12.95 | 112.4M |
| July 17, 2025 | 13.69 | 13.03 | 13.03 | 13.9 | 12.8 | 141.82M |
| July 16, 2025 | 12.88 | 13.92 | 13.92 | 13.92 | 12.87 | 142.71M |
| July 15, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.3 | 62.83M |
| July 14, 2025 | 11.18 | 11.5 | 11.5 | 11.5 | 11.01 | 75.49M |
| July 11, 2025 | 9.65 | 10.45 | 10.45 | 10.45 | 9.51 | 51.23M |
| July 10, 2025 | 9.47 | 9.5 | 9.5 | 9.61 | 9.28 | 33.56M |
| July 09, 2025 | 9.49 | 9.24 | 9.24 | 9.49 | 9.18 | 17.41M |
| July 08, 2025 | 9.07 | 9.45 | 9.45 | 9.48 | 9.03 | 29.4M |
| July 07, 2025 | 8.96 | 9.07 | 9.07 | 9.07 | 8.91 | 10M |
| July 04, 2025 | 9.14 | 8.99 | 8.99 | 9.19 | 8.96 | 13.86M |
| July 03, 2025 | 9.15 | 9.12 | 9.12 | 9.19 | 9.01 | 16.52M |
| July 02, 2025 | 9.03 | 9.15 | 9.15 | 9.25 | 9 | 20.8M |
| July 01, 2025 | 9.06 | 9.02 | 9.02 | 9.09 | 8.95 | 13.6M |
| June 30, 2025 | 9.03 | 9.08 | 9.08 | 9.1 | 8.98 | 19.41M |
| June 27, 2025 | 8.98 | 8.93 | 8.93 | 9.11 | 8.91 | 13.27M |
| June 26, 2025 | 9.04 | 8.89 | 8.89 | 9.09 | 8.88 | 16.58M |
| June 25, 2025 | 9.2 | 9.06 | 9.06 | 9.37 | 8.95 | 30.53M |
| June 24, 2025 | 9.21 | 9.2 | 9.2 | 9.29 | 9.16 | 18M |
| June 23, 2025 | 9 | 9.21 | 9.21 | 9.4 | 9 | 20.17M |
| June 20, 2025 | 9 | 9.11 | 9.11 | 9.22 | 8.96 | 21.95M |
| June 19, 2025 | 9.1 | 8.98 | 8.98 | 9.7 | 8.94 | 29.56M |
| June 18, 2025 | 9.43 | 9.24 | 9.24 | 9.63 | 9.16 | 31.61M |
| June 17, 2025 | 9.7 | 9.45 | 9.45 | 9.88 | 9.4 | 39.76M |
| June 16, 2025 | 9.34 | 9.74 | 9.74 | 10 | 9.34 | 50.33M |
| June 13, 2025 | 10.09 | 9.99 | 9.99 | 10.44 | 9.76 | 67.49M |
| June 12, 2025 | 10.3 | 9.89 | 9.89 | 10.48 | 9.81 | 84.23M |
| June 11, 2025 | 9.15 | 10.01 | 10.01 | 10.01 | 9.1 | 49.11M |
| June 10, 2025 | 8.97 | 9.1 | 9.1 | 9.34 | 8.91 | 40.87M |
| June 09, 2025 | 8.84 | 8.95 | 8.95 | 9.09 | 8.71 | 47.24M |
| June 06, 2025 | 8.33 | 8.63 | 8.63 | 8.88 | 8.28 | 29.29M |
| June 05, 2025 | 8.3 | 8.34 | 8.34 | 8.4 | 8.23 | 11.34M |
| June 04, 2025 | 8.16 | 8.28 | 8.28 | 8.33 | 8.13 | 8.92M |
| June 03, 2025 | 7.91 | 8.15 | 8.15 | 8.23 | 7.91 | 8.94M |
| May 30, 2025 | 8.24 | 8.11 | 8.11 | 8.27 | 8.08 | 6.56M |
| May 29, 2025 | 8.15 | 8.23 | 8.23 | 8.27 | 8.1 | 8.88M |
| May 28, 2025 | 8.11 | 8.14 | 8.14 | 8.25 | 8.1 | 5.37M |
| May 27, 2025 | 8.19 | 8.14 | 8.14 | 8.22 | 8.06 | 5.82M |
| May 26, 2025 | 8.05 | 8.19 | 8.19 | 8.22 | 8.02 | 7.21M |