16.25
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 16.26 | 16.25 | 16.25 | 16.29 | 16.14 | 5.53M |
| August 21, 2025 | 16.3 | 16.25 | 16.25 | 16.36 | 16.2 | 6.08M |
| August 20, 2025 | 16.25 | 16.33 | 16.33 | 16.34 | 16.11 | 7.37M |
| August 19, 2025 | 16.08 | 16.23 | 16.23 | 16.31 | 16.08 | 10.67M |
| August 18, 2025 | 15.98 | 16.05 | 16.05 | 16.09 | 15.97 | 6.75M |
| August 15, 2025 | 15.88 | 15.98 | 15.98 | 15.99 | 15.85 | 6M |
| August 14, 2025 | 16.13 | 15.9 | 15.9 | 16.14 | 15.8 | 8.96M |
| August 13, 2025 | 16.13 | 16.11 | 16.11 | 16.18 | 16.06 | 6.04M |
| August 12, 2025 | 16.19 | 16.13 | 16.13 | 16.28 | 16.1 | 5.72M |
| August 11, 2025 | 16.12 | 16.19 | 16.19 | 16.2 | 16.06 | 6.08M |
| August 08, 2025 | 16.12 | 16.12 | 16.12 | 16.18 | 16 | 5.84M |
| August 07, 2025 | 16.21 | 16.12 | 16.12 | 16.27 | 16.05 | 7.33M |
| August 06, 2025 | 16.39 | 16.19 | 16.19 | 16.44 | 16.16 | 9.84M |
| August 05, 2025 | 16.52 | 16.38 | 16.38 | 16.55 | 16.25 | 11.19M |
| August 04, 2025 | 16.53 | 16.57 | 16.57 | 16.7 | 16.34 | 9.99M |
| August 01, 2025 | 16.41 | 16.74 | 16.74 | 16.79 | 16.36 | 14.38M |
| July 31, 2025 | 16.5 | 16.45 | 16.45 | 16.71 | 16.3 | 14.15M |
| July 30, 2025 | 16.54 | 16.51 | 16.51 | 16.84 | 16.36 | 17.37M |
| July 29, 2025 | 16.3 | 16.7 | 16.7 | 17.17 | 16.01 | 27.01M |
| July 28, 2025 | 15.93 | 15.94 | 15.94 | 16.05 | 15.9 | 5.86M |
| July 25, 2025 | 16.08 | 15.93 | 15.93 | 16.29 | 15.9 | 10.58M |
| July 24, 2025 | 15.72 | 16.03 | 16.03 | 16.05 | 15.72 | 9.88M |
| July 23, 2025 | 15.9 | 15.71 | 15.71 | 15.92 | 15.67 | 7.56M |
| July 22, 2025 | 15.8 | 15.88 | 15.88 | 15.89 | 15.73 | 7.18M |
| July 21, 2025 | 15.67 | 15.84 | 15.84 | 15.89 | 15.6 | 8.59M |
| July 18, 2025 | 15.74 | 15.67 | 15.67 | 15.77 | 15.54 | 8.35M |
| July 17, 2025 | 16.16 | 16.2 | 15.7 | 16.28 | 16.09 | 7.77M |
| July 16, 2025 | 15.78 | 16.2 | 15.7 | 16.23 | 15.77 | 9.9M |
| July 15, 2025 | 16 | 15.8 | 15.31 | 16 | 15.71 | 6.46M |
| July 14, 2025 | 15.9 | 16.01 | 15.52 | 16.09 | 15.87 | 6.57M |
| July 11, 2025 | 15.99 | 16.05 | 15.55 | 16.13 | 15.93 | 8.14M |
| July 10, 2025 | 15.82 | 15.99 | 15.99 | 16 | 15.81 | 7.4M |
| July 09, 2025 | 15.78 | 15.81 | 15.81 | 15.92 | 15.72 | 5.46M |
| July 08, 2025 | 15.71 | 15.76 | 15.76 | 15.82 | 15.67 | 3.46M |
| July 07, 2025 | 15.81 | 15.72 | 15.72 | 15.83 | 15.69 | 3.72M |
| July 04, 2025 | 15.88 | 15.8 | 15.8 | 15.93 | 15.78 | 4.69M |
| July 03, 2025 | 15.66 | 15.92 | 15.92 | 16.08 | 15.66 | 9.39M |
| July 02, 2025 | 15.77 | 15.66 | 15.66 | 15.79 | 15.6 | 5.35M |
| July 01, 2025 | 15.71 | 15.78 | 15.78 | 15.79 | 15.64 | 3.8M |
| June 30, 2025 | 15.6 | 15.72 | 15.72 | 15.72 | 15.6 | 2.51M |
| June 27, 2025 | 15.61 | 15.64 | 15.64 | 15.75 | 15.58 | 3.95M |
| June 26, 2025 | 15.7 | 15.61 | 15.61 | 15.7 | 15.6 | 3.38M |
| June 25, 2025 | 15.6 | 15.71 | 15.71 | 15.71 | 15.49 | 3.97M |
| June 24, 2025 | 15.45 | 15.61 | 15.61 | 15.63 | 15.34 | 5.11M |
| June 23, 2025 | 15.66 | 15.42 | 15.42 | 15.66 | 15.33 | 5.92M |
| June 20, 2025 | 15.77 | 15.67 | 15.67 | 15.78 | 15.65 | 2.49M |
| June 19, 2025 | 15.66 | 15.75 | 15.75 | 15.77 | 15.6 | 3.32M |
| June 18, 2025 | 15.71 | 15.68 | 15.68 | 15.76 | 15.58 | 3.43M |
| June 17, 2025 | 15.81 | 15.77 | 15.77 | 15.9 | 15.73 | 4.06M |
| June 16, 2025 | 15.73 | 15.78 | 15.78 | 15.83 | 15.71 | 3.3M |
| June 13, 2025 | 16.09 | 15.81 | 15.81 | 16.23 | 15.78 | 7.92M |
| June 12, 2025 | 16.02 | 16.1 | 16.1 | 16.14 | 15.94 | 5.02M |
| June 11, 2025 | 15.95 | 16.01 | 16.01 | 16.15 | 15.93 | 5.36M |
| June 10, 2025 | 15.96 | 15.97 | 15.97 | 16.07 | 15.77 | 6.12M |
| June 09, 2025 | 15.72 | 15.96 | 15.96 | 16 | 15.7 | 6.71M |
| June 06, 2025 | 15.76 | 15.73 | 15.73 | 15.8 | 15.7 | 3.7M |
| June 05, 2025 | 15.89 | 15.74 | 15.74 | 15.95 | 15.68 | 5.48M |
| June 04, 2025 | 15.96 | 15.89 | 15.89 | 15.96 | 15.79 | 5.33M |
| June 03, 2025 | 15.6 | 15.91 | 15.91 | 15.92 | 15.56 | 6.67M |
| May 30, 2025 | 16.03 | 15.75 | 15.75 | 16.04 | 15.74 | 5.35M |