16.45
-0.46(-2.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.75 | 16.91 | 16.91 | 16.91 | 16.2 | 37.39M |
| September 04, 2025 | 15.95 | 16.83 | 16.83 | 17.38 | 15.95 | 57.34M |
| September 03, 2025 | 16.71 | 15.91 | 15.91 | 16.77 | 15.77 | 21.34M |
| September 02, 2025 | 16.84 | 16.63 | 16.63 | 16.91 | 16.41 | 17.53M |
| September 01, 2025 | 16.94 | 16.92 | 16.92 | 17.04 | 16.77 | 14.92M |
| August 29, 2025 | 17.04 | 16.88 | 16.88 | 17.1 | 16.81 | 16.81M |
| August 28, 2025 | 16.62 | 17.03 | 17.03 | 17.05 | 16.5 | 19.64M |
| August 27, 2025 | 17.2 | 16.74 | 16.74 | 17.39 | 16.71 | 25.68M |
| August 26, 2025 | 17.37 | 17.23 | 17.23 | 17.48 | 17.18 | 23.71M |
| August 25, 2025 | 17.65 | 17.5 | 17.5 | 17.78 | 17.12 | 49.34M |
| August 22, 2025 | 16.75 | 17.22 | 17.22 | 17.29 | 16.67 | 41.73M |
| August 21, 2025 | 17.2 | 16.84 | 16.84 | 17.29 | 16.71 | 25.97M |
| August 20, 2025 | 17.3 | 17.08 | 17.08 | 17.34 | 16.76 | 45.67M |
| August 19, 2025 | 16.63 | 17.32 | 17.32 | 18.29 | 16.5 | 79.8M |
| August 18, 2025 | 16.04 | 16.91 | 16.91 | 17.53 | 15.82 | 85.21M |
| August 15, 2025 | 15.41 | 15.94 | 15.94 | 16.14 | 15.39 | 41.17M |
| August 14, 2025 | 15.65 | 15.47 | 15.47 | 15.84 | 15.44 | 26.82M |
| August 13, 2025 | 15.51 | 15.62 | 15.62 | 15.76 | 15.35 | 28.1M |
| August 12, 2025 | 15.41 | 15.48 | 15.48 | 15.56 | 15.37 | 17.03M |
| August 11, 2025 | 15.19 | 15.42 | 15.42 | 15.45 | 15.15 | 15.05M |
| August 08, 2025 | 15.3 | 15.2 | 15.2 | 15.31 | 15.13 | 9.65M |
| August 07, 2025 | 15.26 | 15.3 | 15.3 | 15.44 | 15.18 | 14.25M |
| August 06, 2025 | 15.32 | 15.28 | 15.28 | 15.32 | 15.13 | 11.38M |
| August 05, 2025 | 15.15 | 15.25 | 15.25 | 15.36 | 15.14 | 13.61M |
| August 04, 2025 | 14.98 | 15.16 | 15.16 | 15.2 | 14.92 | 9.76M |
| August 01, 2025 | 15.18 | 15.06 | 15.06 | 15.23 | 15 | 11.03M |
| July 31, 2025 | 15.28 | 15.13 | 15.13 | 15.46 | 15.03 | 19.96M |
| July 30, 2025 | 15.6 | 15.39 | 15.39 | 15.93 | 15.26 | 28.34M |
| July 29, 2025 | 15.41 | 15.6 | 15.6 | 15.6 | 15.22 | 21.1M |
| July 28, 2025 | 15.52 | 15.5 | 15.5 | 15.68 | 15.32 | 20.5M |
| July 25, 2025 | 15.54 | 15.49 | 15.49 | 15.76 | 15.46 | 27.54M |
| July 24, 2025 | 15.11 | 15.66 | 15.66 | 15.74 | 15.11 | 42.72M |
| July 23, 2025 | 15.41 | 15.31 | 15.31 | 15.87 | 15.31 | 58.33M |
| July 22, 2025 | 15.4 | 15.42 | 15.42 | 15.54 | 15.01 | 77.05M |
| July 21, 2025 | 15.03 | 15.88 | 15.88 | 16.32 | 15.01 | 98.19M |
| July 18, 2025 | 14.9 | 14.84 | 14.84 | 14.95 | 14.79 | 6.93M |
| July 17, 2025 | 14.8 | 14.89 | 14.89 | 14.93 | 14.77 | 8.04M |
| July 16, 2025 | 14.85 | 14.82 | 14.82 | 14.98 | 14.72 | 9.19M |
| July 15, 2025 | 14.92 | 14.89 | 14.89 | 15.03 | 14.78 | 13.39M |
| July 14, 2025 | 15.18 | 14.94 | 14.94 | 15.2 | 14.86 | 18.75M |
| July 11, 2025 | 14.79 | 15.04 | 15.04 | 15.27 | 14.6 | 35.23M |
| July 10, 2025 | 14.32 | 14.72 | 14.72 | 15 | 14.29 | 26.63M |
| July 09, 2025 | 14.44 | 14.32 | 14.32 | 14.51 | 14.3 | 10.84M |
| July 08, 2025 | 14.2 | 14.38 | 14.38 | 14.4 | 14.18 | 10.25M |
| July 07, 2025 | 14.15 | 14.24 | 14.24 | 14.33 | 14.1 | 7.13M |
| July 04, 2025 | 14.19 | 14.16 | 14.16 | 14.39 | 14.06 | 11.01M |
| July 03, 2025 | 14.19 | 14.22 | 14.22 | 14.28 | 14.15 | 8.13M |
| July 02, 2025 | 14.27 | 14.19 | 14.19 | 14.3 | 14.13 | 7.39M |
| July 01, 2025 | 14.45 | 14.27 | 14.27 | 14.48 | 14.19 | 9.54M |
| June 30, 2025 | 14.4 | 14.37 | 14.37 | 14.51 | 14.25 | 10.61M |
| June 27, 2025 | 14.46 | 14.42 | 14.42 | 14.83 | 14.39 | 18.25M |
| June 26, 2025 | 14.78 | 14.46 | 14.46 | 14.81 | 14.41 | 22.45M |
| June 25, 2025 | 14.14 | 14.68 | 14.68 | 14.78 | 14.05 | 35.99M |
| June 24, 2025 | 13.73 | 14.08 | 14.08 | 14.18 | 13.72 | 16.2M |
| June 23, 2025 | 13.44 | 13.7 | 13.7 | 13.74 | 13.4 | 4.94M |
| June 20, 2025 | 13.73 | 13.57 | 13.57 | 13.81 | 13.57 | 6.14M |
| June 19, 2025 | 13.86 | 13.74 | 13.74 | 13.98 | 13.69 | 9.81M |
| June 18, 2025 | 14.06 | 13.93 | 13.93 | 14.26 | 13.91 | 14.74M |
| June 17, 2025 | 14.03 | 14.01 | 14.01 | 14.06 | 13.93 | 5.88M |
| June 16, 2025 | 13.75 | 14 | 14 | 14.02 | 13.75 | 7.13M |