16.22
+0.05(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.22 | 16.22 | 16.22 | 16.29 | 16.12 | 8.08M |
| August 15, 2025 | 16.18 | 16.17 | 16.17 | 16.34 | 16.08 | 6.57M |
| August 14, 2025 | 16.63 | 16.11 | 16.11 | 16.63 | 16.03 | 8.59M |
| August 13, 2025 | 16.69 | 16.63 | 16.63 | 16.85 | 16.42 | 10.06M |
| August 12, 2025 | 16.73 | 16.85 | 16.85 | 17.28 | 16.53 | 15.99M |
| August 11, 2025 | 16.54 | 16.61 | 16.61 | 17.17 | 16.33 | 16.4M |
| August 08, 2025 | 16.05 | 16.19 | 16.19 | 16.37 | 15.96 | 7.64M |
| August 07, 2025 | 16.01 | 16.09 | 16.09 | 16.13 | 15.9 | 5.59M |
| August 06, 2025 | 16.05 | 16.01 | 16.01 | 16.05 | 15.86 | 4.79M |
| August 05, 2025 | 15.9 | 16.06 | 16.06 | 16.17 | 15.82 | 5.58M |
| August 04, 2025 | 15.74 | 15.9 | 15.9 | 15.91 | 15.6 | 3.74M |
| August 01, 2025 | 15.73 | 15.83 | 15.83 | 15.98 | 15.7 | 4.89M |
| July 31, 2025 | 16.23 | 15.76 | 15.76 | 16.23 | 15.65 | 6.75M |
| July 30, 2025 | 16.08 | 16.15 | 16.15 | 16.3 | 15.98 | 7.41M |
| July 29, 2025 | 16.25 | 16.06 | 16.06 | 16.27 | 15.85 | 6.92M |
| July 28, 2025 | 16.3 | 16.25 | 16.25 | 16.49 | 16.2 | 8.97M |
| July 25, 2025 | 16.26 | 16.46 | 16.46 | 16.66 | 16.06 | 16.9M |
| July 24, 2025 | 16.49 | 16.12 | 16.12 | 16.61 | 16.01 | 13.66M |
| July 23, 2025 | 16.27 | 16.34 | 16.34 | 17.57 | 16.24 | 23.37M |
| July 22, 2025 | 15.67 | 15.97 | 15.97 | 16.16 | 15.35 | 11.18M |
| July 21, 2025 | 15.18 | 15.67 | 15.67 | 15.79 | 15.18 | 7.46M |
| July 18, 2025 | 15.26 | 15.27 | 15.27 | 15.29 | 15.17 | 3.27M |
| July 17, 2025 | 15.36 | 15.26 | 15.26 | 15.48 | 15.17 | 4.28M |
| July 16, 2025 | 15.2 | 15.34 | 15.34 | 15.35 | 15.1 | 4.4M |
| July 15, 2025 | 15.56 | 15.19 | 15.19 | 15.59 | 15.05 | 7.44M |
| July 14, 2025 | 15.7 | 15.53 | 15.53 | 15.77 | 15.36 | 11.44M |
| July 11, 2025 | 16.09 | 16.26 | 16.26 | 16.6 | 15.84 | 13.26M |
| July 10, 2025 | 16.29 | 16.11 | 16.11 | 16.57 | 15.95 | 11.91M |
| July 09, 2025 | 15.98 | 15.99 | 15.99 | 16.32 | 15.9 | 11.93M |
| July 08, 2025 | 15.72 | 15.87 | 15.87 | 15.9 | 15.6 | 7.94M |
| July 07, 2025 | 15.91 | 15.91 | 15.91 | 15.95 | 15.62 | 7.12M |
| July 04, 2025 | 15.66 | 15.99 | 15.99 | 16.2 | 15.52 | 12.12M |
| July 03, 2025 | 15.78 | 15.66 | 15.66 | 15.91 | 15.54 | 10.24M |
| July 02, 2025 | 15.18 | 15.6 | 15.6 | 15.61 | 15.15 | 11.92M |
| July 01, 2025 | 15.27 | 15.21 | 15.21 | 15.27 | 15.14 | 3.79M |
| June 30, 2025 | 15.15 | 15.24 | 15.24 | 15.24 | 15.01 | 4.15M |
| June 27, 2025 | 15.13 | 15.15 | 15.15 | 15.28 | 15.08 | 3.63M |
| June 26, 2025 | 15.21 | 15.12 | 15.12 | 15.24 | 15.04 | 3.93M |
| June 25, 2025 | 15.16 | 15.21 | 15.21 | 15.44 | 15.01 | 5.96M |
| June 24, 2025 | 14.9 | 15.16 | 15.16 | 15.2 | 14.83 | 4.4M |
| June 23, 2025 | 14.7 | 14.9 | 14.9 | 14.93 | 14.54 | 3.95M |
| June 20, 2025 | 14.89 | 14.76 | 14.76 | 15.02 | 14.74 | 4.25M |
| June 19, 2025 | 15.3 | 14.92 | 14.92 | 15.41 | 14.87 | 6.84M |
| June 18, 2025 | 15.47 | 15.36 | 15.36 | 15.52 | 15.25 | 6.46M |
| June 17, 2025 | 16.13 | 15.57 | 15.57 | 16.24 | 15.55 | 10.75M |
| June 16, 2025 | 15.93 | 16.11 | 16.11 | 16.11 | 15.8 | 5.95M |
| June 13, 2025 | 16.46 | 16.09 | 16.09 | 16.46 | 15.91 | 10.83M |
| June 12, 2025 | 16.7 | 16.68 | 16.68 | 16.72 | 16.33 | 12.51M |
| June 11, 2025 | 16.18 | 16.73 | 16.73 | 16.86 | 16.07 | 19.88M |
| June 10, 2025 | 16.29 | 16.26 | 16.26 | 16.55 | 15.9 | 13.21M |
| June 09, 2025 | 15.88 | 16.32 | 16.32 | 16.5 | 15.78 | 12.55M |
| June 06, 2025 | 16.2 | 16.06 | 16.06 | 16.37 | 15.97 | 11.85M |
| June 05, 2025 | 16.4 | 16.28 | 16.28 | 16.86 | 16.2 | 14.35M |
| June 04, 2025 | 17 | 16.62 | 16.62 | 17.03 | 16.11 | 27.63M |
| June 03, 2025 | 16.17 | 17.18 | 17.18 | 18.02 | 16.17 | 37.27M |
| May 30, 2025 | 14.95 | 16.38 | 16.38 | 16.38 | 14.94 | 30.61M |
| May 29, 2025 | 20.75 | 20.94 | 20.84 | 20.94 | 20.5 | 5.15M |
| May 28, 2025 | 20.95 | 20.75 | 20.65 | 21.08 | 20.6 | 4.81M |
| May 27, 2025 | 20.64 | 20.94 | 20.84 | 21.15 | 20.54 | 6.17M |
| May 26, 2025 | 20.52 | 20.78 | 20.68 | 20.82 | 20.4 | 6.2M |