16.37
+0.05(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.24 | 16.37 | 16.37 | 16.46 | 16.12 | 10.54M |
| August 15, 2025 | 16.1 | 16.32 | 16.32 | 16.35 | 16.05 | 7.03M |
| August 14, 2025 | 16.61 | 16.11 | 16.11 | 16.68 | 16.06 | 10.96M |
| August 13, 2025 | 16.85 | 16.69 | 16.69 | 16.88 | 16.58 | 11.71M |
| August 12, 2025 | 16.61 | 16.93 | 16.93 | 17.13 | 16.52 | 14.05M |
| August 11, 2025 | 16.86 | 16.63 | 16.63 | 16.97 | 16.55 | 12.27M |
| August 08, 2025 | 17.15 | 16.82 | 16.82 | 17.15 | 16.7 | 15.14M |
| August 07, 2025 | 16.53 | 17.26 | 17.26 | 17.27 | 16.4 | 23.85M |
| August 06, 2025 | 16.7 | 16.65 | 16.65 | 16.98 | 16.41 | 21.54M |
| August 05, 2025 | 16.09 | 16.63 | 16.63 | 16.63 | 16.03 | 21.27M |
| August 04, 2025 | 15.74 | 16.05 | 16.05 | 16.1 | 15.72 | 7.65M |
| August 01, 2025 | 15.75 | 15.92 | 15.92 | 16.17 | 15.75 | 7.44M |
| July 31, 2025 | 15.91 | 15.86 | 15.86 | 16.1 | 15.8 | 9.36M |
| July 30, 2025 | 16.06 | 15.97 | 15.97 | 16.16 | 15.8 | 9.13M |
| July 29, 2025 | 16.2 | 16.05 | 16.05 | 16.3 | 15.92 | 12.94M |
| July 28, 2025 | 16.31 | 16.17 | 16.17 | 16.46 | 16.13 | 17.47M |
| July 25, 2025 | 16.45 | 16.5 | 16.5 | 17.48 | 16.02 | 38.14M |
| July 24, 2025 | 14.97 | 16.46 | 16.46 | 16.46 | 14.97 | 24.9M |
| July 23, 2025 | 15.07 | 14.96 | 14.96 | 15.15 | 14.94 | 4.11M |
| July 22, 2025 | 15.15 | 15.1 | 15.1 | 15.2 | 15.01 | 5M |
| July 21, 2025 | 15.3 | 15.15 | 15.15 | 15.37 | 15.09 | 5.68M |
| July 18, 2025 | 15.18 | 15.38 | 15.38 | 15.4 | 15.02 | 7.89M |
| July 17, 2025 | 14.93 | 15.15 | 15.15 | 15.19 | 14.81 | 6.12M |
| July 16, 2025 | 14.78 | 14.83 | 14.83 | 14.91 | 14.7 | 2.67M |
| July 15, 2025 | 15.14 | 14.77 | 14.77 | 15.14 | 14.68 | 4.89M |
| July 14, 2025 | 14.8 | 15.14 | 15.14 | 15.28 | 14.8 | 7.73M |
| July 11, 2025 | 14.82 | 14.8 | 14.8 | 14.85 | 14.64 | 4.07M |
| July 10, 2025 | 14.76 | 14.83 | 14.83 | 14.87 | 14.64 | 3.1M |
| July 09, 2025 | 14.85 | 14.76 | 14.76 | 14.88 | 14.71 | 3.21M |
| July 08, 2025 | 14.84 | 14.85 | 14.85 | 14.89 | 14.77 | 3.14M |
| July 07, 2025 | 14.8 | 14.81 | 14.81 | 14.91 | 14.72 | 2.55M |
| July 04, 2025 | 14.97 | 14.82 | 14.82 | 15.05 | 14.78 | 4.58M |
| July 03, 2025 | 15.12 | 15.02 | 15.02 | 15.15 | 14.89 | 6.01M |
| July 02, 2025 | 15.31 | 15.15 | 15.15 | 15.51 | 15.02 | 8.53M |
| July 01, 2025 | 14.91 | 15.23 | 15.23 | 15.48 | 14.91 | 10.85M |
| June 30, 2025 | 14.77 | 15.01 | 15.01 | 15.12 | 14.77 | 9.16M |
| June 27, 2025 | 14.56 | 14.61 | 14.61 | 14.67 | 14.5 | 3.74M |
| June 26, 2025 | 14.61 | 14.54 | 14.54 | 14.7 | 14.47 | 3.67M |
| June 25, 2025 | 14.46 | 14.62 | 14.62 | 14.7 | 14.33 | 4.98M |
| June 24, 2025 | 14.25 | 14.45 | 14.45 | 14.47 | 14.2 | 3.74M |
| June 23, 2025 | 13.85 | 14.25 | 14.25 | 14.29 | 13.85 | 3M |
| June 20, 2025 | 13.87 | 13.96 | 13.96 | 14.14 | 13.87 | 2.22M |
| June 19, 2025 | 14.13 | 13.87 | 13.87 | 14.22 | 13.85 | 3.12M |
| June 18, 2025 | 14.17 | 14.22 | 14.22 | 14.32 | 14.07 | 2.12M |
| June 17, 2025 | 14.3 | 14.23 | 14.23 | 14.38 | 14.15 | 2.26M |
| June 16, 2025 | 14.22 | 14.31 | 14.31 | 14.39 | 14.22 | 1.99M |
| June 13, 2025 | 14.53 | 14.32 | 14.32 | 14.6 | 14.3 | 3.46M |
| June 12, 2025 | 14.74 | 14.61 | 14.61 | 14.83 | 14.52 | 3.77M |
| June 11, 2025 | 14.64 | 14.76 | 14.76 | 15.11 | 14.55 | 8.01M |
| June 10, 2025 | 14.69 | 14.51 | 14.51 | 14.73 | 14.27 | 4.46M |
| June 09, 2025 | 14.7 | 14.69 | 14.69 | 14.78 | 14.57 | 3.78M |
| June 06, 2025 | 14.79 | 14.65 | 14.65 | 14.92 | 14.61 | 6.54M |
| June 05, 2025 | 14.6 | 14.77 | 14.77 | 14.79 | 14.4 | 5.05M |
| June 04, 2025 | 14.66 | 14.61 | 14.61 | 14.78 | 14.41 | 4.46M |
| June 03, 2025 | 14.58 | 14.65 | 14.65 | 15 | 14.58 | 5.61M |
| May 30, 2025 | 14.7 | 14.72 | 14.72 | 15 | 14.46 | 6.75M |
| May 29, 2025 | 14.29 | 14.71 | 14.66 | 14.88 | 14.27 | 7.22M |
| May 28, 2025 | 14.21 | 14.31 | 14.26 | 14.43 | 14.21 | 3.28M |
| May 27, 2025 | 14.31 | 14.27 | 14.22 | 14.49 | 14.2 | 3.02M |
| May 26, 2025 | 14.07 | 14.34 | 14.28 | 14.39 | 14.03 | 3.1M |