16.54
-0.29(-1.72%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.73 | 16.54 | 16.54 | 16.88 | 16.41 | 9.88M |
September 25, 2025 | 16.56 | 16.83 | 16.83 | 17.05 | 16.38 | 12.46M |
September 24, 2025 | 16.49 | 16.63 | 16.63 | 16.74 | 16.26 | 7.95M |
September 23, 2025 | 16.85 | 16.58 | 16.58 | 16.95 | 16.25 | 11.24M |
September 22, 2025 | 16.58 | 16.87 | 16.87 | 16.98 | 16.46 | 12.62M |
September 19, 2025 | 16.72 | 16.48 | 16.48 | 16.86 | 16.38 | 9.23M |
September 18, 2025 | 16.8 | 16.6 | 16.6 | 17.08 | 16.43 | 14.06M |
September 17, 2025 | 16.85 | 16.81 | 16.81 | 17.15 | 16.71 | 11.49M |
September 16, 2025 | 16.77 | 16.85 | 16.85 | 16.89 | 16.51 | 12.54M |
September 15, 2025 | 17 | 16.72 | 16.72 | 17.06 | 16.65 | 11.35M |
September 12, 2025 | 16.81 | 16.97 | 16.97 | 17.2 | 16.7 | 19.03M |
September 11, 2025 | 16.22 | 16.93 | 16.93 | 17.05 | 16.15 | 22.2M |
September 10, 2025 | 16.15 | 16.29 | 16.29 | 16.41 | 16 | 9.4M |
September 09, 2025 | 16.37 | 16.14 | 16.14 | 16.6 | 15.99 | 11.97M |
September 08, 2025 | 16.37 | 16.44 | 16.44 | 16.51 | 16.16 | 13.69M |
September 05, 2025 | 15.52 | 16.22 | 16.22 | 16.23 | 15.51 | 16.58M |
September 04, 2025 | 15.94 | 15.51 | 15.51 | 16.44 | 15.2 | 19.24M |
September 03, 2025 | 16.21 | 15.81 | 15.81 | 16.28 | 15.78 | 11.4M |
September 02, 2025 | 16.96 | 16.25 | 16.25 | 16.96 | 15.92 | 22.91M |
September 01, 2025 | 16.5 | 17.02 | 17.02 | 17.17 | 16.43 | 30.32M |
August 29, 2025 | 16.5 | 16.33 | 16.33 | 16.64 | 16.24 | 15.42M |
August 28, 2025 | 16.12 | 16.56 | 16.56 | 16.57 | 15.77 | 22.39M |
August 27, 2025 | 16.6 | 16.22 | 16.22 | 16.86 | 16.2 | 23.1M |
August 26, 2025 | 16.59 | 16.53 | 16.53 | 16.76 | 16.49 | 16.1M |
August 25, 2025 | 16.56 | 16.7 | 16.7 | 16.85 | 16.43 | 21.56M |
August 22, 2025 | 16.28 | 16.71 | 16.71 | 16.85 | 16.27 | 22.31M |
August 21, 2025 | 17.1 | 16.39 | 16.39 | 17.12 | 16.25 | 28.97M |
August 20, 2025 | 17.18 | 16.95 | 16.95 | 17.49 | 16.67 | 35.19M |
August 19, 2025 | 18.02 | 17.63 | 17.63 | 18.02 | 17.29 | 52.59M |
August 18, 2025 | 18.77 | 18.48 | 18.48 | 18.95 | 17.55 | 81.87M |
August 15, 2025 | 16.66 | 18 | 18 | 18 | 16.65 | 40.18M |
August 14, 2025 | 17.75 | 16.36 | 16.36 | 18 | 16.11 | 71.39M |
August 13, 2025 | 16.11 | 17.42 | 17.42 | 17.42 | 15.86 | 55.29M |
August 12, 2025 | 16.65 | 15.84 | 15.84 | 16.95 | 15.68 | 61.7M |
August 11, 2025 | 14.52 | 16.14 | 16.14 | 16.14 | 14.51 | 53.48M |
August 08, 2025 | 15.41 | 14.67 | 14.67 | 16.1 | 14.65 | 53.13M |
August 07, 2025 | 14.6 | 14.64 | 14.64 | 14.72 | 14.41 | 9.68M |
August 06, 2025 | 14.35 | 14.56 | 14.56 | 14.84 | 14.2 | 11.04M |
August 05, 2025 | 13.97 | 14.29 | 14.29 | 14.36 | 13.88 | 7.72M |
August 04, 2025 | 13.76 | 13.98 | 13.98 | 14.03 | 13.67 | 5.8M |
August 01, 2025 | 13.67 | 13.75 | 13.75 | 13.79 | 13.64 | 5.74M |
July 31, 2025 | 13.83 | 13.68 | 13.68 | 14.03 | 13.6 | 6.27M |
July 30, 2025 | 14.01 | 13.89 | 13.89 | 14.1 | 13.76 | 6.75M |
July 29, 2025 | 13.88 | 14 | 14 | 14.02 | 13.8 | 7.22M |
July 28, 2025 | 13.77 | 13.92 | 13.92 | 14.03 | 13.68 | 9.23M |
July 25, 2025 | 13.49 | 13.72 | 13.72 | 13.74 | 13.43 | 7.31M |
July 24, 2025 | 13.27 | 13.5 | 13.5 | 13.51 | 13.27 | 6.39M |
July 23, 2025 | 13.31 | 13.29 | 13.29 | 13.44 | 13.28 | 5.31M |
July 22, 2025 | 13.37 | 13.37 | 13.37 | 13.49 | 13.3 | 5.42M |
July 21, 2025 | 13.31 | 13.35 | 13.35 | 13.42 | 13.24 | 6.26M |
July 18, 2025 | 13.47 | 13.37 | 13.37 | 13.55 | 13.32 | 6.52M |
July 17, 2025 | 13.48 | 13.48 | 13.48 | 13.52 | 13.37 | 4.58M |
July 16, 2025 | 13.5 | 13.44 | 13.44 | 13.63 | 13.34 | 5.91M |
July 15, 2025 | 13.57 | 13.47 | 13.47 | 13.66 | 13.3 | 8.38M |
July 14, 2025 | 13.38 | 13.62 | 13.62 | 13.7 | 13.3 | 8.87M |
July 11, 2025 | 13.48 | 13.4 | 13.4 | 13.64 | 13.34 | 7.17M |
July 10, 2025 | 13.48 | 13.46 | 13.46 | 13.6 | 13.33 | 6.23M |
July 09, 2025 | 13.44 | 13.52 | 13.52 | 13.69 | 13.4 | 8.17M |
July 08, 2025 | 13.1 | 13.5 | 13.5 | 13.54 | 13.1 | 8.78M |
July 07, 2025 | 13.02 | 13.1 | 13.1 | 13.22 | 12.98 | 4.66M |