16.07
-0.72(-4.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.58 | 16.07 | 16.07 | 16.8 | 16.06 | 14.82M |
| September 25, 2025 | 16.36 | 16.79 | 16.79 | 16.98 | 16.23 | 16.97M |
| September 24, 2025 | 16.08 | 16.43 | 16.43 | 16.45 | 15.73 | 11.93M |
| September 23, 2025 | 16.6 | 16.16 | 16.16 | 17.01 | 15.89 | 15.64M |
| September 22, 2025 | 16.47 | 16.62 | 16.62 | 16.73 | 16.25 | 13.43M |
| September 19, 2025 | 17.05 | 16.48 | 16.48 | 17.05 | 16.36 | 12.92M |
| September 18, 2025 | 16.64 | 16.72 | 16.72 | 17.28 | 16.39 | 24.43M |
| September 17, 2025 | 16.72 | 16.72 | 16.72 | 17.08 | 16.5 | 13.49M |
| September 16, 2025 | 16.46 | 16.69 | 16.69 | 16.72 | 16.36 | 12.5M |
| September 15, 2025 | 16.88 | 16.55 | 16.55 | 16.88 | 16.38 | 13.29M |
| September 12, 2025 | 17.05 | 16.89 | 16.89 | 17.25 | 16.88 | 20.51M |
| September 11, 2025 | 16.41 | 17.26 | 17.26 | 17.53 | 16.33 | 30.38M |
| September 10, 2025 | 16.03 | 16.4 | 16.4 | 16.59 | 16.03 | 19.28M |
| September 09, 2025 | 16.68 | 16.03 | 16.03 | 16.86 | 16.01 | 19.26M |
| September 08, 2025 | 16.23 | 16.55 | 16.55 | 16.88 | 16.02 | 24.39M |
| September 05, 2025 | 15.99 | 16.23 | 16.23 | 16.28 | 15.76 | 15.7M |
| September 04, 2025 | 16.56 | 15.83 | 15.83 | 16.95 | 15.46 | 24.9M |
| September 03, 2025 | 16.99 | 16.56 | 16.56 | 17.08 | 16.53 | 21M |
| September 02, 2025 | 18.14 | 16.89 | 16.89 | 18.24 | 16.73 | 43.99M |
| September 01, 2025 | 18.02 | 18.16 | 18.16 | 18.45 | 17.85 | 43.22M |
| August 29, 2025 | 18.05 | 18.27 | 18.27 | 18.6 | 17.43 | 72.06M |
| August 28, 2025 | 19.23 | 18.85 | 18.85 | 19.5 | 18.6 | 98.08M |
| August 27, 2025 | 18.36 | 17.73 | 17.73 | 18.62 | 17.6 | 31.86M |
| August 26, 2025 | 18.79 | 18.53 | 18.53 | 18.86 | 18.35 | 41.86M |
| August 25, 2025 | 18.15 | 18.8 | 18.8 | 19 | 17.95 | 61.82M |
| August 22, 2025 | 18.5 | 18.16 | 18.16 | 18.56 | 17.9 | 36.95M |
| August 21, 2025 | 19.04 | 18.25 | 18.25 | 19.13 | 18.18 | 75.2M |
| August 20, 2025 | 18.3 | 19.29 | 19.29 | 19.29 | 18.02 | 85.36M |
| August 19, 2025 | 17.2 | 17.54 | 17.54 | 17.85 | 16.95 | 34M |
| August 18, 2025 | 17.2 | 17.17 | 17.17 | 17.46 | 17.08 | 31.85M |
| August 15, 2025 | 17.14 | 17.27 | 17.27 | 17.72 | 17.06 | 28.8M |
| August 14, 2025 | 17.85 | 17.13 | 17.13 | 17.95 | 17.09 | 31.44M |
| August 13, 2025 | 17.61 | 17.85 | 17.85 | 18.22 | 17.34 | 38.83M |
| August 12, 2025 | 18 | 17.73 | 17.73 | 18.25 | 17.62 | 38.01M |
| August 11, 2025 | 18.02 | 18.24 | 18.24 | 18.56 | 17.95 | 70.41M |
| August 08, 2025 | 17.14 | 17.9 | 17.9 | 18.77 | 17.06 | 94.19M |
| August 07, 2025 | 16.88 | 17.06 | 17.06 | 17.67 | 16.64 | 44.13M |
| August 06, 2025 | 16.46 | 16.47 | 16.47 | 16.56 | 16.28 | 14.75M |
| August 05, 2025 | 16.16 | 16.4 | 16.4 | 16.47 | 16.13 | 18.06M |
| August 04, 2025 | 15.97 | 16.12 | 16.12 | 16.18 | 15.82 | 10.8M |
| August 01, 2025 | 15.88 | 15.97 | 15.97 | 16.18 | 15.81 | 13.81M |
| July 31, 2025 | 16.05 | 15.92 | 15.92 | 16.58 | 15.87 | 24.43M |
| July 30, 2025 | 16.41 | 16.12 | 16.12 | 16.43 | 15.89 | 16.41M |
| July 29, 2025 | 16.1 | 16.25 | 16.25 | 16.26 | 15.92 | 14.34M |
| July 28, 2025 | 15.75 | 16.2 | 16.2 | 16.25 | 15.7 | 23.46M |
| July 25, 2025 | 15.72 | 15.75 | 15.75 | 15.9 | 15.59 | 11.67M |
| July 24, 2025 | 15.67 | 15.7 | 15.7 | 15.75 | 15.55 | 13.67M |
| July 23, 2025 | 15.67 | 15.66 | 15.66 | 15.76 | 15.51 | 9.54M |
| July 22, 2025 | 15.78 | 15.74 | 15.74 | 16.06 | 15.61 | 15.29M |
| July 21, 2025 | 15.97 | 15.85 | 15.85 | 15.97 | 15.67 | 17.6M |
| July 18, 2025 | 16 | 15.98 | 15.98 | 16.26 | 15.77 | 25.18M |
| July 17, 2025 | 15.5 | 15.9 | 15.9 | 16.02 | 15.5 | 24.88M |
| July 16, 2025 | 15.5 | 15.59 | 15.59 | 15.85 | 15.5 | 19.35M |
| July 15, 2025 | 15.23 | 15.64 | 15.64 | 15.99 | 15.23 | 33.79M |
| July 14, 2025 | 15.17 | 15.25 | 15.25 | 15.28 | 15.07 | 9.6M |
| July 11, 2025 | 15.4 | 15.24 | 15.24 | 15.5 | 15.2 | 12.14M |
| July 10, 2025 | 15.89 | 15.45 | 15.45 | 15.96 | 15.38 | 22.62M |
| July 09, 2025 | 14.78 | 15.53 | 15.53 | 15.77 | 14.75 | 35.69M |
| July 08, 2025 | 14.51 | 14.82 | 14.82 | 14.98 | 14.01 | 30.23M |
| July 07, 2025 | 15.08 | 14.93 | 14.93 | 15.08 | 14.77 | 7.94M |