16.90
+0.64(+3.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.3 | 16.9 | 16.9 | 17.14 | 16.27 | 13.83M |
| August 15, 2025 | 16.17 | 16.26 | 16.26 | 16.3 | 16.11 | 6.73M |
| August 14, 2025 | 16.6 | 16.17 | 16.17 | 16.64 | 16.17 | 7.79M |
| August 13, 2025 | 16.49 | 16.6 | 16.6 | 16.7 | 16.43 | 7.65M |
| August 12, 2025 | 16.66 | 16.47 | 16.47 | 16.7 | 16.33 | 8.02M |
| August 11, 2025 | 16.56 | 16.69 | 16.69 | 16.85 | 16.56 | 7.8M |
| August 08, 2025 | 16.48 | 16.54 | 16.54 | 16.76 | 16.46 | 7.21M |
| August 07, 2025 | 16.71 | 16.55 | 16.55 | 16.74 | 16.4 | 8.21M |
| August 06, 2025 | 16.52 | 16.71 | 16.71 | 16.81 | 16.45 | 10.68M |
| August 05, 2025 | 16.3 | 16.54 | 16.54 | 16.64 | 16.26 | 8.46M |
| August 04, 2025 | 15.85 | 16.33 | 16.33 | 16.34 | 15.8 | 9.41M |
| August 01, 2025 | 15.97 | 15.93 | 15.93 | 16.02 | 15.68 | 7.59M |
| July 31, 2025 | 15.9 | 15.9 | 15.9 | 16.22 | 15.86 | 8.28M |
| July 30, 2025 | 16.04 | 15.97 | 15.97 | 16.36 | 15.82 | 8.14M |
| July 29, 2025 | 15.87 | 16.06 | 16.06 | 16.06 | 15.79 | 6.93M |
| July 28, 2025 | 15.86 | 15.9 | 15.9 | 15.92 | 15.78 | 8.07M |
| July 25, 2025 | 15.79 | 15.85 | 15.85 | 15.88 | 15.73 | 4.22M |
| July 24, 2025 | 15.72 | 15.79 | 15.79 | 15.81 | 15.62 | 4.54M |
| July 23, 2025 | 15.86 | 15.68 | 15.68 | 15.89 | 15.6 | 5M |
| July 22, 2025 | 15.88 | 15.86 | 15.86 | 16.05 | 15.78 | 4.89M |
| July 21, 2025 | 15.92 | 15.89 | 15.89 | 15.95 | 15.82 | 3.94M |
| July 18, 2025 | 15.85 | 15.95 | 15.95 | 16.04 | 15.73 | 6.28M |
| July 17, 2025 | 15.47 | 15.88 | 15.88 | 15.93 | 15.41 | 7.63M |
| July 16, 2025 | 15.37 | 15.45 | 15.45 | 15.53 | 15.31 | 3.18M |
| July 15, 2025 | 15.69 | 15.37 | 15.37 | 15.73 | 15.27 | 5.83M |
| July 14, 2025 | 15.65 | 15.68 | 15.68 | 15.74 | 15.52 | 4.77M |
| July 11, 2025 | 15.65 | 15.74 | 15.74 | 15.81 | 15.52 | 4.99M |
| July 10, 2025 | 15.61 | 15.56 | 15.56 | 15.7 | 15.45 | 4.87M |
| July 09, 2025 | 15.78 | 15.68 | 15.68 | 15.95 | 15.64 | 5.65M |
| July 08, 2025 | 15.67 | 15.82 | 15.82 | 15.93 | 15.6 | 5.72M |
| July 07, 2025 | 15.63 | 15.66 | 15.66 | 15.74 | 15.5 | 4.57M |
| July 04, 2025 | 15.84 | 15.75 | 15.75 | 16.04 | 15.69 | 8.04M |
| July 03, 2025 | 15.99 | 15.94 | 15.94 | 16.48 | 15.9 | 9.55M |
| July 02, 2025 | 15.99 | 15.84 | 15.84 | 16.2 | 15.76 | 9.58M |
| July 01, 2025 | 16 | 16.03 | 16.03 | 16.1 | 15.7 | 11.87M |
| June 30, 2025 | 15.77 | 16 | 16 | 16.07 | 15.72 | 10.91M |
| June 27, 2025 | 15.45 | 15.72 | 15.72 | 15.99 | 15.36 | 10.24M |
| June 26, 2025 | 15.49 | 15.55 | 15.55 | 15.81 | 15.43 | 9.7M |
| June 25, 2025 | 15.29 | 15.52 | 15.52 | 15.64 | 15.27 | 10.72M |
| June 24, 2025 | 15.23 | 15.29 | 15.29 | 15.32 | 15.06 | 6.89M |
| June 23, 2025 | 14.74 | 15.28 | 15.28 | 15.34 | 14.65 | 9.14M |
| June 20, 2025 | 14.94 | 14.7 | 14.7 | 14.97 | 14.7 | 3.96M |
| June 19, 2025 | 15.1 | 14.92 | 14.92 | 15.1 | 14.81 | 5.33M |
| June 18, 2025 | 15.25 | 15.11 | 15.11 | 15.25 | 15 | 6.44M |
| June 17, 2025 | 15.07 | 15.27 | 15.27 | 15.32 | 14.92 | 8.36M |
| June 16, 2025 | 14.91 | 15.07 | 15.07 | 15.13 | 14.63 | 8.44M |
| June 13, 2025 | 14.83 | 14.77 | 14.77 | 14.98 | 14.69 | 5.78M |
| June 12, 2025 | 14.67 | 14.89 | 14.89 | 14.98 | 14.64 | 5.8M |
| June 11, 2025 | 14.61 | 14.72 | 14.72 | 14.79 | 14.57 | 4.06M |
| June 10, 2025 | 14.77 | 14.71 | 14.71 | 14.93 | 14.49 | 6.61M |
| June 09, 2025 | 14.67 | 14.8 | 14.8 | 14.97 | 14.66 | 5.8M |
| June 06, 2025 | 14.7 | 14.72 | 14.72 | 15.13 | 14.64 | 6.73M |
| June 05, 2025 | 14.6 | 14.81 | 14.76 | 15.1 | 14.45 | 8.25M |
| June 04, 2025 | 14.61 | 14.63 | 14.58 | 14.9 | 14.55 | 5.4M |
| June 03, 2025 | 14.72 | 14.63 | 14.58 | 14.82 | 14.51 | 5.58M |
| May 30, 2025 | 14.85 | 14.68 | 14.68 | 14.9 | 14.64 | 4.43M |
| May 29, 2025 | 14.58 | 14.84 | 14.84 | 14.9 | 14.58 | 5.98M |
| May 28, 2025 | 14.72 | 14.65 | 14.65 | 14.93 | 14.6 | 6.54M |
| May 27, 2025 | 14.28 | 14.82 | 14.82 | 14.98 | 14.12 | 12.06M |
| May 26, 2025 | 14.18 | 14.32 | 14.32 | 14.34 | 14.08 | 4.95M |