16.11
+0.15(+0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 16.01 | 16.11 | 16.11 | 16.2 | 15.82 | 9.98M |
| September 11, 2025 | 15.7 | 15.96 | 15.96 | 15.96 | 15.4 | 14.7M |
| September 10, 2025 | 15.95 | 15.88 | 15.88 | 16.1 | 15.78 | 6.93M |
| September 09, 2025 | 16.43 | 15.92 | 15.92 | 16.43 | 15.8 | 11.79M |
| September 08, 2025 | 16.45 | 16.41 | 16.41 | 16.56 | 16.17 | 10.05M |
| September 05, 2025 | 15.97 | 16.33 | 16.33 | 16.38 | 15.8 | 12.47M |
| September 04, 2025 | 16.03 | 15.99 | 15.99 | 16.47 | 15.73 | 15.38M |
| September 03, 2025 | 16.25 | 16.03 | 16.03 | 16.33 | 15.98 | 9.32M |
| September 02, 2025 | 16.66 | 16.17 | 16.17 | 16.7 | 16.09 | 12.89M |
| September 01, 2025 | 16.66 | 16.66 | 16.66 | 16.88 | 16.53 | 11.84M |
| August 29, 2025 | 16.65 | 16.71 | 16.71 | 17.56 | 16.53 | 21.64M |
| August 28, 2025 | 16.5 | 16.39 | 16.39 | 16.73 | 15.94 | 16.57M |
| August 27, 2025 | 17.55 | 16.49 | 16.49 | 17.6 | 16.43 | 24.6M |
| August 26, 2025 | 17.77 | 17.51 | 17.51 | 17.92 | 17.45 | 13.93M |
| August 25, 2025 | 17.57 | 17.61 | 17.61 | 18.1 | 17.48 | 20.03M |
| August 22, 2025 | 17.61 | 17.57 | 17.57 | 18.06 | 17.4 | 15.47M |
| August 21, 2025 | 17.67 | 17.53 | 17.53 | 17.93 | 17.51 | 10.46M |
| August 20, 2025 | 17.76 | 17.64 | 17.64 | 18.07 | 17.38 | 14.8M |
| August 19, 2025 | 17.73 | 17.75 | 17.75 | 18.26 | 17.69 | 20.05M |
| August 18, 2025 | 18.07 | 17.68 | 17.68 | 18.12 | 17.5 | 26.24M |
| August 15, 2025 | 18.06 | 18.1 | 18.1 | 18.64 | 18.01 | 27.14M |
| August 14, 2025 | 17.72 | 18.29 | 18.29 | 18.68 | 17.6 | 35.49M |
| August 13, 2025 | 17.07 | 17.55 | 17.55 | 17.63 | 17.03 | 20.65M |
| August 12, 2025 | 17.2 | 17.11 | 17.11 | 17.49 | 16.97 | 11.07M |
| August 11, 2025 | 17.18 | 17.25 | 17.25 | 17.36 | 17.1 | 11.92M |
| August 08, 2025 | 17.33 | 17.19 | 17.19 | 17.36 | 16.9 | 14.53M |
| August 07, 2025 | 17.97 | 17.37 | 17.37 | 18.28 | 17.23 | 28.76M |
| August 06, 2025 | 17.6 | 18.15 | 18.15 | 18.35 | 17.42 | 33.78M |
| August 05, 2025 | 17.5 | 17.49 | 17.49 | 17.85 | 17.26 | 28.74M |
| August 04, 2025 | 17.2 | 17.46 | 17.46 | 17.76 | 17.09 | 37.24M |
| August 01, 2025 | 16.79 | 16.89 | 16.89 | 17.56 | 16.79 | 35.84M |
| July 31, 2025 | 17.6 | 16.9 | 16.9 | 17.92 | 16.8 | 48.75M |
| July 30, 2025 | 16.28 | 17.6 | 17.6 | 17.6 | 16.28 | 21.14M |
| July 29, 2025 | 15.68 | 16 | 16 | 16.09 | 15.51 | 12.93M |
| July 28, 2025 | 15.71 | 15.65 | 15.65 | 15.84 | 15.6 | 8.83M |
| July 25, 2025 | 15.65 | 15.72 | 15.72 | 15.97 | 15.53 | 11.46M |
| July 24, 2025 | 15.57 | 15.62 | 15.62 | 15.81 | 15.5 | 9.58M |
| July 23, 2025 | 15.67 | 15.63 | 15.63 | 15.8 | 15.52 | 14.39M |
| July 22, 2025 | 15.42 | 15.81 | 15.81 | 15.86 | 15.42 | 18.49M |
| July 21, 2025 | 15.23 | 15.48 | 15.48 | 15.66 | 14.98 | 14.78M |
| July 18, 2025 | 15.11 | 15.2 | 15.2 | 15.2 | 14.86 | 10.03M |
| July 17, 2025 | 15.06 | 15.2 | 15.2 | 15.27 | 14.89 | 15.34M |
| July 16, 2025 | 14.49 | 15.07 | 15.07 | 15.08 | 14.4 | 25.55M |
| July 15, 2025 | 14.25 | 14.52 | 14.52 | 14.56 | 14 | 13.08M |
| July 14, 2025 | 14.32 | 14.32 | 14.32 | 14.42 | 14.22 | 7.8M |
| July 11, 2025 | 14.35 | 14.36 | 14.36 | 14.58 | 14.3 | 8.43M |
| July 10, 2025 | 14.32 | 14.35 | 14.35 | 14.62 | 14.22 | 10.65M |
| July 09, 2025 | 14.37 | 14.31 | 14.31 | 14.42 | 14.22 | 8.44M |
| July 08, 2025 | 14.41 | 14.36 | 14.36 | 14.65 | 14.2 | 12.6M |
| July 07, 2025 | 14.96 | 14.43 | 14.43 | 15.05 | 14.39 | 15.71M |
| July 04, 2025 | 14.63 | 14.9 | 14.9 | 15.1 | 14.5 | 15.05M |
| July 03, 2025 | 14.44 | 14.63 | 14.63 | 14.8 | 14.33 | 11.87M |
| July 02, 2025 | 14.63 | 14.44 | 14.44 | 14.77 | 14.35 | 8.36M |
| July 01, 2025 | 14.51 | 14.68 | 14.68 | 14.72 | 14.39 | 12.35M |
| June 30, 2025 | 14.35 | 14.39 | 14.39 | 14.42 | 14.21 | 6.86M |
| June 27, 2025 | 14.3 | 14.35 | 14.35 | 14.45 | 14.3 | 5.09M |
| June 26, 2025 | 14.46 | 14.33 | 14.33 | 14.52 | 14.26 | 9.03M |
| June 25, 2025 | 14.58 | 14.53 | 14.53 | 14.61 | 14.32 | 11.9M |
| June 24, 2025 | 14.47 | 14.58 | 14.58 | 14.61 | 14.36 | 7.22M |
| June 23, 2025 | 14.21 | 14.4 | 14.4 | 14.5 | 14.18 | 9.46M |