16.31
+0.04(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.15 | 16.31 | 16.31 | 16.51 | 16 | 7.01M |
| September 25, 2025 | 16.41 | 16.27 | 16.27 | 16.68 | 15.96 | 10.37M |
| September 24, 2025 | 16.38 | 16.49 | 16.49 | 16.66 | 16.17 | 10.57M |
| September 23, 2025 | 16.35 | 16.54 | 16.54 | 16.97 | 16.11 | 14.21M |
| September 22, 2025 | 15.99 | 16.51 | 16.51 | 16.98 | 15.71 | 19.55M |
| September 19, 2025 | 15.93 | 16.09 | 16.09 | 16.38 | 15.4 | 22.66M |
| September 18, 2025 | 14.55 | 15.94 | 15.94 | 15.94 | 14.49 | 13.37M |
| September 17, 2025 | 14.21 | 14.49 | 14.49 | 14.55 | 14.15 | 5.15M |
| September 16, 2025 | 14.01 | 14.21 | 14.21 | 14.35 | 13.92 | 2.98M |
| September 15, 2025 | 14.13 | 14 | 14 | 14.18 | 13.87 | 2.62M |
| September 12, 2025 | 14.1 | 14.14 | 14.14 | 14.34 | 14.06 | 3.16M |
| September 11, 2025 | 14.24 | 14.11 | 14.11 | 14.28 | 13.88 | 3.59M |
| September 10, 2025 | 14.28 | 14.24 | 14.24 | 14.5 | 14.18 | 3.58M |
| September 09, 2025 | 14.21 | 14.29 | 14.29 | 14.39 | 14.06 | 4.89M |
| September 08, 2025 | 13.43 | 14.3 | 14.3 | 14.39 | 13.38 | 8.12M |
| September 05, 2025 | 13.38 | 13.4 | 13.4 | 13.5 | 13.13 | 4.42M |
| September 04, 2025 | 12.85 | 13.34 | 13.34 | 13.55 | 12.82 | 7.11M |
| September 03, 2025 | 13.36 | 12.82 | 12.82 | 13.38 | 12.81 | 4.67M |
| September 02, 2025 | 13.57 | 13.27 | 13.27 | 13.63 | 13.07 | 4.8M |
| September 01, 2025 | 13.37 | 13.5 | 13.5 | 13.72 | 13.33 | 4.36M |
| August 29, 2025 | 13.73 | 13.45 | 13.45 | 13.76 | 13.41 | 3.91M |
| August 28, 2025 | 14.03 | 13.74 | 13.74 | 14.26 | 13.27 | 6.57M |
| August 27, 2025 | 14.72 | 14.04 | 14.04 | 14.9 | 14 | 8.98M |
| August 26, 2025 | 14.8 | 14.8 | 14.8 | 14.91 | 14.6 | 3.62M |
| August 25, 2025 | 14.64 | 14.76 | 14.76 | 14.89 | 14.56 | 5.2M |
| August 22, 2025 | 14.81 | 14.62 | 14.62 | 14.95 | 14.53 | 3.66M |
| August 21, 2025 | 14.63 | 14.8 | 14.8 | 14.89 | 14.62 | 3.8M |
| August 20, 2025 | 14.69 | 14.63 | 14.63 | 14.73 | 14.55 | 3.48M |
| August 19, 2025 | 14.66 | 14.66 | 14.66 | 14.78 | 14.53 | 3.71M |
| August 18, 2025 | 14.38 | 14.56 | 14.56 | 14.96 | 14.31 | 5.41M |
| August 15, 2025 | 14.12 | 14.23 | 14.23 | 14.33 | 14.03 | 3.41M |
| August 14, 2025 | 14.48 | 14.09 | 14.09 | 14.53 | 14.01 | 3.39M |
| August 13, 2025 | 14.49 | 14.44 | 14.44 | 14.67 | 14.37 | 3.11M |
| August 12, 2025 | 14.58 | 14.47 | 14.47 | 14.64 | 14.38 | 2.74M |
| August 11, 2025 | 14.36 | 14.58 | 14.58 | 14.7 | 14.25 | 4.23M |
| August 08, 2025 | 14.38 | 14.27 | 14.27 | 14.38 | 14.03 | 3.43M |
| August 07, 2025 | 14.56 | 14.38 | 14.38 | 14.56 | 14.34 | 2.75M |
| August 06, 2025 | 14.37 | 14.47 | 14.47 | 14.6 | 14.26 | 4.33M |
| August 05, 2025 | 14.34 | 14.43 | 14.43 | 14.49 | 14.31 | 3.32M |
| August 04, 2025 | 14.1 | 14.33 | 14.33 | 14.55 | 13.78 | 6.08M |
| August 01, 2025 | 13.64 | 14.04 | 14.04 | 14.05 | 13.6 | 4.3M |
| July 31, 2025 | 14.13 | 13.64 | 13.64 | 14.21 | 13.62 | 4.33M |
| July 30, 2025 | 14.16 | 14.16 | 14.16 | 14.27 | 13.97 | 2.36M |
| July 29, 2025 | 14.28 | 14.16 | 14.16 | 14.35 | 13.97 | 3.33M |
| July 28, 2025 | 14.14 | 14.28 | 14.28 | 14.5 | 14.04 | 4.35M |
| July 25, 2025 | 14.01 | 14.13 | 14.13 | 14.29 | 13.87 | 3.7M |
| July 24, 2025 | 13.87 | 13.99 | 13.99 | 14.03 | 13.87 | 3.43M |
| July 23, 2025 | 14.15 | 13.88 | 13.88 | 14.23 | 13.86 | 4.36M |
| July 22, 2025 | 14.3 | 14.21 | 14.21 | 14.35 | 14.05 | 3.14M |
| July 21, 2025 | 13.84 | 14.2 | 14.2 | 14.33 | 13.84 | 4.99M |
| July 18, 2025 | 13.9 | 13.79 | 13.79 | 13.96 | 13.68 | 3.95M |
| July 17, 2025 | 14 | 13.88 | 13.88 | 14.08 | 13.83 | 4.21M |
| July 16, 2025 | 14.06 | 14 | 14 | 14.36 | 13.98 | 6.14M |
| July 15, 2025 | 14.66 | 14.07 | 14.07 | 14.93 | 13.7 | 17.91M |
| July 14, 2025 | 14.11 | 14.82 | 14.82 | 14.9 | 14 | 6.96M |
| July 11, 2025 | 14 | 14.15 | 14.15 | 14.26 | 13.73 | 4.47M |
| July 10, 2025 | 13.95 | 13.95 | 13.95 | 14.05 | 13.7 | 4.27M |
| July 09, 2025 | 13.8 | 13.88 | 13.88 | 14 | 13.77 | 3.75M |
| July 08, 2025 | 13.76 | 13.8 | 13.8 | 13.82 | 13.66 | 2.52M |
| July 07, 2025 | 13.57 | 13.78 | 13.78 | 13.86 | 13.57 | 3.67M |