16.41
-0.02(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 16.43 | 16.41 | 16.41 | 16.47 | 16.29 | 10.92M |
| August 21, 2025 | 16.48 | 16.43 | 16.43 | 16.53 | 16.35 | 10.12M |
| August 20, 2025 | 16.53 | 16.48 | 16.48 | 16.57 | 16.34 | 10.86M |
| August 19, 2025 | 16.08 | 16.49 | 16.49 | 16.5 | 16.05 | 18.97M |
| August 18, 2025 | 16.03 | 16.06 | 16.06 | 16.17 | 16 | 11.23M |
| August 15, 2025 | 15.92 | 16 | 16 | 16.04 | 15.9 | 6.64M |
| August 14, 2025 | 16.2 | 15.93 | 15.93 | 16.24 | 15.91 | 8.08M |
| August 13, 2025 | 16.32 | 16.18 | 16.18 | 16.33 | 16.12 | 7.76M |
| August 12, 2025 | 16.1 | 16.24 | 16.24 | 16.33 | 16.08 | 8.03M |
| August 11, 2025 | 16 | 16.12 | 16.12 | 16.12 | 15.96 | 6.66M |
| August 08, 2025 | 16.01 | 16.04 | 16.04 | 16.1 | 15.89 | 5.33M |
| August 07, 2025 | 16.03 | 16 | 16 | 16.11 | 15.97 | 6.41M |
| August 06, 2025 | 15.96 | 16.07 | 16.07 | 16.24 | 15.86 | 8.05M |
| August 05, 2025 | 16.09 | 15.96 | 15.96 | 16.09 | 15.91 | 9.57M |
| August 04, 2025 | 16.28 | 16.55 | 16.55 | 16.79 | 16.21 | 14.09M |
| August 01, 2025 | 16.14 | 16.3 | 16.3 | 16.39 | 16.14 | 6.74M |
| July 31, 2025 | 16.38 | 16.15 | 16.15 | 16.45 | 16.1 | 9.8M |
| July 30, 2025 | 16.44 | 16.46 | 16.46 | 16.53 | 16.32 | 8.53M |
| July 29, 2025 | 16.48 | 16.41 | 16.41 | 16.48 | 16.25 | 7M |
| July 28, 2025 | 16.66 | 16.43 | 16.43 | 16.7 | 16.38 | 9.19M |
| July 25, 2025 | 16.68 | 16.57 | 16.57 | 16.71 | 16.5 | 8.74M |
| July 24, 2025 | 16.43 | 16.65 | 16.65 | 16.65 | 16.4 | 9.83M |
| July 23, 2025 | 16.45 | 16.41 | 16.41 | 16.58 | 16.37 | 9.6M |
| July 22, 2025 | 16.3 | 16.42 | 16.42 | 16.43 | 16.19 | 9.18M |
| July 21, 2025 | 16.2 | 16.33 | 16.33 | 16.34 | 16.17 | 7.28M |
| July 18, 2025 | 16.19 | 16.19 | 16.19 | 16.22 | 16.12 | 4.21M |
| July 17, 2025 | 16.23 | 16.17 | 16.17 | 16.27 | 16.09 | 5.38M |
| July 16, 2025 | 15.9 | 16.22 | 16.22 | 16.44 | 15.86 | 12.78M |
| July 15, 2025 | 16.12 | 15.9 | 15.9 | 16.14 | 15.82 | 8.52M |
| July 14, 2025 | 16.15 | 16.12 | 16.12 | 16.16 | 16.07 | 3.91M |
| July 11, 2025 | 16.19 | 16.15 | 16.15 | 16.22 | 16.13 | 7.51M |
| July 10, 2025 | 15.98 | 16.19 | 16.19 | 16.19 | 15.95 | 9.54M |
| July 09, 2025 | 16 | 15.99 | 15.99 | 16.06 | 15.95 | 5.87M |
| July 08, 2025 | 15.9 | 15.99 | 15.99 | 16.04 | 15.85 | 5.27M |
| July 07, 2025 | 15.89 | 15.9 | 15.9 | 15.98 | 15.82 | 2.87M |
| July 04, 2025 | 15.97 | 15.91 | 15.91 | 16.08 | 15.86 | 5.52M |
| July 03, 2025 | 15.96 | 15.97 | 15.97 | 16.06 | 15.96 | 4.91M |
| July 02, 2025 | 15.97 | 15.96 | 15.96 | 16 | 15.88 | 4.14M |
| July 01, 2025 | 16.04 | 15.98 | 15.98 | 16.08 | 15.92 | 4.22M |
| June 30, 2025 | 15.95 | 16.05 | 16.05 | 16.1 | 15.91 | 5.9M |
| June 27, 2025 | 15.9 | 15.92 | 15.92 | 16.03 | 15.84 | 4.9M |
| June 26, 2025 | 16.07 | 15.88 | 15.88 | 16.08 | 15.85 | 6.89M |
| June 25, 2025 | 15.85 | 16.06 | 16.06 | 16.24 | 15.77 | 11.32M |
| June 24, 2025 | 15.69 | 15.87 | 15.87 | 15.89 | 15.56 | 7.93M |
| June 23, 2025 | 15.5 | 15.61 | 15.61 | 15.73 | 15.39 | 7.95M |
| June 20, 2025 | 15.8 | 15.6 | 15.6 | 15.86 | 15.58 | 6.95M |
| June 19, 2025 | 15.9 | 15.82 | 15.82 | 15.96 | 15.72 | 7.53M |
| June 18, 2025 | 16.22 | 15.96 | 15.96 | 16.22 | 15.92 | 10.14M |
| June 17, 2025 | 16.32 | 16.23 | 16.23 | 16.38 | 16.22 | 5.96M |
| June 16, 2025 | 16.24 | 16.31 | 16.31 | 16.33 | 16.21 | 4.55M |
| June 13, 2025 | 16.58 | 16.3 | 16.3 | 16.58 | 16.26 | 8.35M |
| June 12, 2025 | 16.72 | 16.59 | 16.59 | 16.72 | 16.55 | 6.38M |
| June 11, 2025 | 16.6 | 16.74 | 16.74 | 16.83 | 16.56 | 6.57M |
| June 10, 2025 | 16.84 | 16.58 | 16.58 | 16.84 | 16.51 | 9.63M |
| June 09, 2025 | 16.63 | 16.84 | 16.84 | 16.86 | 16.58 | 8.7M |
| June 06, 2025 | 16.65 | 16.62 | 16.62 | 16.65 | 16.53 | 3.65M |
| June 05, 2025 | 16.73 | 16.61 | 16.61 | 16.73 | 16.53 | 6.56M |
| June 04, 2025 | 16.52 | 16.73 | 16.73 | 16.76 | 16.46 | 8.54M |
| June 03, 2025 | 16.28 | 16.52 | 16.52 | 16.52 | 16.21 | 6.34M |
| May 30, 2025 | 16.4 | 16.31 | 16.31 | 16.42 | 16.26 | 5.24M |