16.48
-0.17(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 16.56 | 16.48 | 16.48 | 16.69 | 16.27 | 7.81M |
| August 21, 2025 | 16.92 | 16.65 | 16.65 | 17.05 | 16.6 | 8.75M |
| August 20, 2025 | 16.99 | 16.91 | 16.91 | 17 | 16.7 | 8.8M |
| August 19, 2025 | 16.99 | 17.1 | 17.1 | 17.5 | 16.76 | 12.08M |
| August 18, 2025 | 16.95 | 17.05 | 17.05 | 17.11 | 16.88 | 12.87M |
| August 15, 2025 | 16.72 | 16.91 | 16.91 | 16.96 | 16.72 | 10.17M |
| August 14, 2025 | 16.91 | 16.72 | 16.72 | 17.11 | 16.67 | 16.75M |
| August 13, 2025 | 16.96 | 16.87 | 16.87 | 17.15 | 16.7 | 21.63M |
| August 12, 2025 | 16.51 | 16.92 | 16.92 | 17.83 | 16.51 | 35.06M |
| August 11, 2025 | 16.08 | 16.21 | 16.21 | 16.42 | 15.99 | 5.33M |
| August 08, 2025 | 15.78 | 15.97 | 15.97 | 16.12 | 15.66 | 6.27M |
| August 07, 2025 | 16.41 | 15.85 | 15.85 | 16.45 | 15.84 | 9.56M |
| August 06, 2025 | 16.46 | 16.42 | 16.42 | 16.56 | 16.38 | 5.23M |
| August 05, 2025 | 16.32 | 16.47 | 16.47 | 16.51 | 16.31 | 3.92M |
| August 04, 2025 | 16.19 | 16.37 | 16.37 | 16.4 | 16.03 | 3.79M |
| August 01, 2025 | 16.36 | 16.27 | 16.27 | 16.42 | 16.01 | 5.43M |
| July 31, 2025 | 16.54 | 16.18 | 16.18 | 16.67 | 16.09 | 8.41M |
| July 30, 2025 | 16.78 | 16.54 | 16.54 | 16.95 | 16.45 | 6.84M |
| July 29, 2025 | 16.85 | 16.78 | 16.78 | 16.85 | 16.5 | 6.87M |
| July 28, 2025 | 16.75 | 16.88 | 16.88 | 16.97 | 16.5 | 9.58M |
| July 25, 2025 | 16.95 | 16.78 | 16.78 | 17.06 | 16.56 | 11.42M |
| July 24, 2025 | 16.52 | 16.92 | 16.92 | 17.18 | 16.45 | 18.09M |
| July 23, 2025 | 17 | 16.5 | 16.5 | 17.45 | 16.43 | 34.68M |
| July 22, 2025 | 16.22 | 16.16 | 16.16 | 16.28 | 15.88 | 22.51M |
| July 21, 2025 | 15.35 | 16.14 | 16.14 | 16.87 | 15.33 | 32.79M |
| July 18, 2025 | 15.65 | 15.34 | 15.34 | 15.68 | 15.25 | 11.24M |
| July 17, 2025 | 15.66 | 15.6 | 15.6 | 15.75 | 15.4 | 14.31M |
| July 16, 2025 | 15.67 | 15.63 | 15.63 | 15.98 | 15.51 | 15.92M |
| July 15, 2025 | 16.07 | 15.69 | 15.69 | 16.09 | 15.41 | 33.1M |
| July 14, 2025 | 15.13 | 16.3 | 16.3 | 16.68 | 15.03 | 47.47M |
| July 11, 2025 | 15.72 | 15.16 | 15.16 | 15.72 | 15.03 | 19.1M |
| July 10, 2025 | 15.93 | 15.75 | 15.75 | 16.3 | 15.64 | 28.78M |
| July 09, 2025 | 15.02 | 15.75 | 15.75 | 16.48 | 15.02 | 42.8M |
| July 08, 2025 | 15.09 | 14.98 | 14.98 | 15.19 | 14.77 | 15.69M |
| July 07, 2025 | 14.41 | 14.97 | 14.97 | 14.98 | 14.38 | 16.47M |
| July 04, 2025 | 14.35 | 14.45 | 14.45 | 14.85 | 14.2 | 11.77M |
| July 03, 2025 | 14.29 | 14.39 | 14.39 | 14.45 | 14.23 | 3.95M |
| July 02, 2025 | 14.28 | 14.34 | 14.34 | 14.39 | 14.19 | 4.59M |
| July 01, 2025 | 14.3 | 14.31 | 14.31 | 14.36 | 14.16 | 4.22M |
| June 30, 2025 | 14.22 | 14.31 | 14.31 | 14.33 | 14.17 | 4.13M |
| June 27, 2025 | 13.95 | 14.19 | 14.19 | 14.24 | 13.94 | 5.27M |
| June 26, 2025 | 14.08 | 13.95 | 13.95 | 14.12 | 13.91 | 3.63M |
| June 25, 2025 | 14.07 | 14.08 | 14.03 | 14.12 | 13.9 | 5.75M |
| June 24, 2025 | 13.6 | 14.05 | 14 | 14.08 | 13.51 | 7.21M |
| June 23, 2025 | 13.1 | 13.51 | 13.46 | 13.54 | 13.07 | 3.49M |
| June 20, 2025 | 13.5 | 13.24 | 13.24 | 13.61 | 13.23 | 4.46M |
| June 19, 2025 | 13.94 | 13.48 | 13.48 | 14 | 13.41 | 6.13M |
| June 18, 2025 | 13.95 | 13.93 | 13.93 | 14.04 | 13.79 | 3.57M |
| June 17, 2025 | 14 | 14.06 | 14.06 | 14.1 | 13.88 | 3.87M |
| June 16, 2025 | 13.78 | 14.05 | 14.05 | 14.1 | 13.78 | 3.88M |
| June 13, 2025 | 14.38 | 13.91 | 13.91 | 14.39 | 13.9 | 8.64M |
| June 12, 2025 | 14.38 | 14.46 | 14.46 | 14.51 | 14.29 | 4.86M |
| June 11, 2025 | 14.47 | 14.43 | 14.43 | 14.6 | 14.35 | 5.52M |
| June 10, 2025 | 14.65 | 14.56 | 14.56 | 14.68 | 14.19 | 9.42M |
| June 09, 2025 | 14.64 | 14.75 | 14.75 | 14.79 | 14.55 | 7.97M |
| June 06, 2025 | 14.95 | 14.74 | 14.74 | 14.97 | 14.63 | 11.12M |
| June 05, 2025 | 14.56 | 14.97 | 14.97 | 15.08 | 14.44 | 20.71M |
| June 04, 2025 | 14.45 | 14.4 | 14.4 | 14.55 | 14.31 | 7.72M |
| June 03, 2025 | 14.34 | 14.35 | 14.35 | 14.66 | 14.28 | 9.03M |
| May 30, 2025 | 14.69 | 14.48 | 14.48 | 15.03 | 14.4 | 13.31M |