16.14
-0.12(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 16.09 | 16.14 | 16.14 | 16.74 | 15.74 | 29.53M |
| October 16, 2025 | 16.34 | 16.26 | 16.26 | 16.5 | 16 | 22.35M |
| October 15, 2025 | 15.39 | 16.32 | 16.32 | 16.79 | 15.35 | 31.74M |
| October 14, 2025 | 15.82 | 15.26 | 15.26 | 15.99 | 15.26 | 15.42M |
| October 13, 2025 | 15.31 | 15.82 | 15.82 | 16 | 15 | 14.58M |
| October 10, 2025 | 16.24 | 16.12 | 16.12 | 16.38 | 16 | 21.1M |
| October 09, 2025 | 15.92 | 16.67 | 16.67 | 17 | 15.62 | 35.7M |
| September 30, 2025 | 15.61 | 16 | 16 | 16.11 | 15.42 | 37.26M |
| September 29, 2025 | 15.39 | 15.6 | 15.6 | 15.93 | 15.39 | 40.75M |
| September 26, 2025 | 14.23 | 15.79 | 15.79 | 15.79 | 14.18 | 31.3M |
| September 25, 2025 | 14.71 | 14.35 | 14.35 | 14.74 | 14.31 | 9.63M |
| September 24, 2025 | 14.49 | 14.78 | 14.78 | 14.79 | 14.23 | 11.37M |
| September 23, 2025 | 15.06 | 14.6 | 14.6 | 15.18 | 14.3 | 16.36M |
| September 22, 2025 | 15.35 | 15.19 | 15.19 | 15.35 | 14.95 | 17.26M |
| September 19, 2025 | 14.76 | 15.35 | 15.35 | 15.36 | 14.65 | 28.27M |
| September 18, 2025 | 14.51 | 14.77 | 14.77 | 15.25 | 14.44 | 20.48M |
| September 17, 2025 | 14.43 | 14.54 | 14.54 | 14.78 | 14.42 | 11.35M |
| September 16, 2025 | 14.32 | 14.42 | 14.42 | 14.45 | 14.21 | 7.46M |
| September 15, 2025 | 14.6 | 14.32 | 14.32 | 14.69 | 14.31 | 9.09M |
| September 12, 2025 | 14.63 | 14.42 | 14.42 | 14.77 | 14.4 | 10.23M |
| September 11, 2025 | 14.28 | 14.63 | 14.63 | 14.64 | 13.94 | 12.63M |
| September 10, 2025 | 14.4 | 14.34 | 14.34 | 14.71 | 14.25 | 9.03M |
| September 09, 2025 | 14.58 | 14.27 | 14.27 | 14.62 | 14.23 | 8.66M |
| September 08, 2025 | 14.81 | 14.65 | 14.65 | 14.85 | 14.37 | 11.53M |
| September 05, 2025 | 14.37 | 14.86 | 14.86 | 14.94 | 14.21 | 11.85M |
| September 04, 2025 | 14.66 | 14.33 | 14.33 | 15.29 | 14.05 | 14.8M |
| September 03, 2025 | 15.49 | 14.65 | 14.65 | 15.49 | 14.6 | 16.81M |
| September 02, 2025 | 15.41 | 15.5 | 15.5 | 15.74 | 15.09 | 28.5M |
| September 01, 2025 | 14.6 | 15.31 | 15.31 | 15.42 | 14.6 | 25.25M |
| August 29, 2025 | 14.9 | 14.59 | 14.59 | 14.98 | 14.57 | 11.59M |
| August 28, 2025 | 14.67 | 14.83 | 14.83 | 15.01 | 14.37 | 16.49M |
| August 27, 2025 | 15.22 | 14.7 | 14.7 | 15.35 | 14.7 | 24.12M |
| August 26, 2025 | 15.35 | 15.09 | 15.09 | 15.35 | 15.08 | 20.5M |
| August 25, 2025 | 15.46 | 15.28 | 15.28 | 15.54 | 15.1 | 29.56M |
| August 22, 2025 | 15.72 | 15.46 | 15.46 | 16.03 | 15.26 | 44.35M |
| August 21, 2025 | 16.35 | 16.15 | 16.15 | 17.49 | 15.65 | 72.05M |
| August 20, 2025 | 15 | 16.04 | 16.04 | 16.04 | 14.62 | 40.37M |
| August 19, 2025 | 14 | 14.58 | 14.58 | 15.3 | 14 | 30.97M |
| August 18, 2025 | 13.77 | 13.98 | 13.98 | 14.08 | 13.77 | 12.05M |
| August 15, 2025 | 13.48 | 13.76 | 13.76 | 13.79 | 13.48 | 7.58M |
| August 14, 2025 | 13.98 | 13.48 | 13.48 | 14 | 13.48 | 11.24M |
| August 13, 2025 | 14.04 | 13.88 | 13.88 | 14.08 | 13.84 | 9.8M |
| August 12, 2025 | 14.07 | 13.98 | 13.98 | 14.15 | 13.85 | 10.32M |
| August 11, 2025 | 13.99 | 14.09 | 14.09 | 14.14 | 13.78 | 15.47M |
| August 08, 2025 | 13.62 | 13.9 | 13.9 | 14.02 | 13.57 | 15.27M |
| August 07, 2025 | 13.6 | 13.7 | 13.7 | 13.75 | 13.6 | 9M |
| August 06, 2025 | 13.6 | 13.64 | 13.64 | 13.72 | 13.56 | 8.87M |
| August 05, 2025 | 13.37 | 13.64 | 13.64 | 13.65 | 13.35 | 10.1M |
| August 04, 2025 | 13.15 | 13.37 | 13.37 | 13.43 | 13.07 | 6.55M |
| August 01, 2025 | 13.3 | 13.25 | 13.25 | 13.45 | 13.18 | 9.3M |
| July 31, 2025 | 13.45 | 13.33 | 13.33 | 13.65 | 13.28 | 15.01M |
| July 30, 2025 | 13.88 | 13.68 | 13.68 | 14.14 | 13.5 | 17.79M |
| July 29, 2025 | 13.66 | 13.87 | 13.87 | 14 | 13.55 | 23.19M |
| July 28, 2025 | 13.54 | 13.66 | 13.66 | 13.7 | 13.49 | 12.43M |
| July 25, 2025 | 13.59 | 13.46 | 13.46 | 13.59 | 13.37 | 8.13M |
| July 24, 2025 | 13.5 | 13.53 | 13.53 | 13.56 | 13.33 | 10.24M |
| July 23, 2025 | 13.57 | 13.38 | 13.38 | 13.57 | 13.35 | 12.26M |
| July 22, 2025 | 14.1 | 13.63 | 13.63 | 14.17 | 13.57 | 22.38M |
| July 21, 2025 | 13.82 | 13.91 | 13.91 | 14.11 | 13.72 | 20.72M |
| July 18, 2025 | 14.33 | 13.86 | 13.86 | 14.5 | 13.86 | 37.35M |