16.72
+0.63(+3.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 16 | 16.72 | 16.72 | 16.9 | 15.99 | 83M |
| September 11, 2025 | 15.81 | 16.09 | 16.09 | 16.49 | 15.65 | 72.74M |
| September 10, 2025 | 15.25 | 15.89 | 15.89 | 16.3 | 15.18 | 73.51M |
| September 09, 2025 | 15.59 | 15.23 | 15.23 | 15.6 | 15.15 | 27.06M |
| September 08, 2025 | 15.24 | 15.6 | 15.6 | 15.67 | 15.16 | 36.56M |
| September 05, 2025 | 15.09 | 15.26 | 15.26 | 15.37 | 14.82 | 38.81M |
| September 04, 2025 | 15.27 | 15.15 | 15.15 | 15.8 | 14.88 | 60.58M |
| September 03, 2025 | 15.12 | 15.38 | 15.38 | 15.99 | 14.87 | 51.23M |
| September 02, 2025 | 15.72 | 15.15 | 15.15 | 15.72 | 15.1 | 44.74M |
| September 01, 2025 | 15.5 | 15.82 | 15.82 | 15.98 | 15.47 | 50.56M |
| August 29, 2025 | 15.3 | 15.69 | 15.69 | 15.97 | 15.16 | 60.41M |
| August 28, 2025 | 14.99 | 15.39 | 15.39 | 15.52 | 14.81 | 44.35M |
| August 27, 2025 | 15.74 | 15.07 | 15.07 | 15.74 | 15 | 50.16M |
| August 26, 2025 | 15.47 | 15.7 | 15.7 | 15.89 | 15.33 | 48.8M |
| August 25, 2025 | 15.34 | 15.52 | 15.52 | 15.69 | 15.21 | 50.22M |
| August 22, 2025 | 15.05 | 15.58 | 15.58 | 15.85 | 15.01 | 68.39M |
| August 21, 2025 | 15.38 | 15.15 | 15.15 | 15.51 | 15.08 | 46.22M |
| August 20, 2025 | 15.28 | 15.25 | 15.25 | 15.37 | 14.96 | 54.71M |
| August 19, 2025 | 15.8 | 15.48 | 15.48 | 16.05 | 15.48 | 69.17M |
| August 18, 2025 | 15.86 | 15.93 | 15.93 | 16.2 | 15.51 | 100.48M |
| August 15, 2025 | 16.49 | 16.3 | 16.3 | 17.2 | 15.88 | 130.08M |
| August 14, 2025 | 17.98 | 16.54 | 16.54 | 18.67 | 16.54 | 150.11M |
| August 13, 2025 | 17.97 | 18.38 | 18.38 | 18.38 | 17.8 | 146.84M |
| August 12, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 7.74M |
| August 11, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 7.75M |
| August 08, 2025 | 12.6 | 13.81 | 13.81 | 13.81 | 12.6 | 32.73M |
| August 07, 2025 | 12.71 | 12.55 | 12.55 | 12.76 | 12.47 | 23.7M |
| August 06, 2025 | 12.19 | 12.43 | 12.43 | 12.44 | 12.12 | 21.13M |
| August 05, 2025 | 12.1 | 12.14 | 12.14 | 12.15 | 12.05 | 9.02M |
| August 04, 2025 | 11.99 | 12.08 | 12.08 | 12.09 | 11.89 | 9.47M |
| August 01, 2025 | 11.96 | 11.99 | 11.99 | 12.04 | 11.94 | 8.72M |
| July 31, 2025 | 12.29 | 11.98 | 11.98 | 12.29 | 11.93 | 14.7M |
| July 30, 2025 | 12.02 | 12.11 | 12.11 | 12.19 | 11.98 | 14.63M |
| July 29, 2025 | 12 | 12.05 | 12.05 | 12.1 | 11.89 | 13.37M |
| July 28, 2025 | 12.02 | 12.05 | 12.05 | 12.11 | 11.95 | 13.37M |
| July 25, 2025 | 12.25 | 12.01 | 12.01 | 12.27 | 12.01 | 18.44M |
| July 24, 2025 | 12.15 | 12.24 | 12.24 | 12.32 | 12 | 27.03M |
| July 23, 2025 | 12.87 | 12.2 | 12.2 | 12.95 | 12.18 | 53.44M |
| July 22, 2025 | 12.29 | 12.93 | 12.93 | 13.51 | 11.99 | 75.03M |
| July 21, 2025 | 11.88 | 12.28 | 12.28 | 12.4 | 11.76 | 49.47M |
| July 18, 2025 | 11.54 | 11.51 | 11.51 | 11.57 | 11.46 | 7.81M |
| July 17, 2025 | 11.49 | 11.53 | 11.53 | 11.57 | 11.45 | 7.11M |
| July 16, 2025 | 11.53 | 11.48 | 11.48 | 11.64 | 11.42 | 10.81M |
| July 15, 2025 | 11.58 | 11.55 | 11.55 | 11.73 | 11.32 | 31.85M |
| July 14, 2025 | 11.37 | 11.32 | 11.32 | 11.44 | 11.29 | 5.67M |
| July 11, 2025 | 11.3 | 11.32 | 11.32 | 11.37 | 11.23 | 8.41M |
| July 10, 2025 | 11.19 | 11.32 | 11.32 | 11.35 | 11.15 | 9.57M |
| July 09, 2025 | 11.15 | 11.14 | 11.14 | 11.25 | 11.12 | 5.35M |
| July 08, 2025 | 11.14 | 11.14 | 11.14 | 11.17 | 11.08 | 5.15M |
| July 07, 2025 | 10.98 | 11.11 | 11.11 | 11.12 | 10.94 | 4.79M |
| July 04, 2025 | 11.08 | 11 | 11 | 11.11 | 11 | 5.35M |
| July 03, 2025 | 11.09 | 11.1 | 11.1 | 11.13 | 11.04 | 4M |
| July 02, 2025 | 11.08 | 11.09 | 11.09 | 11.09 | 10.99 | 5.75M |
| July 01, 2025 | 11.13 | 11.05 | 11.05 | 11.13 | 10.99 | 6.14M |
| June 30, 2025 | 11.08 | 11.14 | 11.14 | 11.15 | 11.01 | 5.58M |
| June 27, 2025 | 11.05 | 11.1 | 11.1 | 11.18 | 11.05 | 5.95M |
| June 26, 2025 | 11.1 | 11.06 | 11.06 | 11.29 | 11.05 | 8.57M |
| June 25, 2025 | 10.89 | 11.17 | 11.17 | 11.18 | 10.86 | 11.3M |
| June 24, 2025 | 10.91 | 11.09 | 11.09 | 11.23 | 10.86 | 12.87M |
| June 23, 2025 | 10.71 | 10.79 | 10.79 | 10.82 | 10.68 | 5.76M |