16.12
+0.04(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 16.05 | 16.12 | 16.12 | 16.3 | 16.05 | 1.86M |
| September 29, 2025 | 16.03 | 16.08 | 16.08 | 16.18 | 15.59 | 2.26M |
| September 26, 2025 | 15.8 | 15.94 | 15.94 | 16.18 | 15.73 | 1.98M |
| September 25, 2025 | 16.08 | 15.88 | 15.88 | 16.2 | 15.82 | 1.9M |
| September 24, 2025 | 15.65 | 15.99 | 15.99 | 16.01 | 15.57 | 1.79M |
| September 23, 2025 | 15.92 | 15.73 | 15.73 | 15.94 | 15.27 | 3.06M |
| September 22, 2025 | 16.11 | 15.92 | 15.92 | 16.13 | 15.8 | 1.9M |
| September 19, 2025 | 16.31 | 16.09 | 16.09 | 16.31 | 15.96 | 2.16M |
| September 18, 2025 | 16.69 | 16.16 | 16.16 | 16.72 | 16.07 | 3.32M |
| September 17, 2025 | 16.88 | 16.63 | 16.63 | 16.89 | 16.61 | 2.81M |
| September 16, 2025 | 16.7 | 16.88 | 16.88 | 16.98 | 16.68 | 2.32M |
| September 15, 2025 | 16.78 | 16.68 | 16.68 | 16.91 | 16.65 | 1.77M |
| September 12, 2025 | 17.09 | 16.81 | 16.81 | 17.09 | 16.79 | 1.87M |
| September 11, 2025 | 16.9 | 16.99 | 16.99 | 17.01 | 16.66 | 2.28M |
| September 10, 2025 | 16.92 | 16.91 | 16.91 | 17.03 | 16.73 | 1.82M |
| September 09, 2025 | 16.89 | 16.89 | 16.89 | 17.08 | 16.76 | 2.61M |
| September 08, 2025 | 16.6 | 16.92 | 16.92 | 16.92 | 16.6 | 2.83M |
| September 05, 2025 | 16.64 | 16.59 | 16.59 | 16.68 | 16.23 | 3.11M |
| September 04, 2025 | 16.25 | 16.55 | 16.55 | 16.87 | 16.02 | 4.91M |
| September 03, 2025 | 16.75 | 16.2 | 16.2 | 16.86 | 16.12 | 3.5M |
| September 02, 2025 | 16.83 | 16.75 | 16.75 | 17.14 | 16.52 | 4.93M |
| September 01, 2025 | 16.72 | 16.88 | 16.88 | 17.09 | 16.63 | 3.04M |
| August 29, 2025 | 17.05 | 16.79 | 16.79 | 17.16 | 16.78 | 3.44M |
| August 28, 2025 | 17.32 | 17.18 | 17.18 | 17.56 | 16.53 | 5.15M |
| August 27, 2025 | 18.01 | 17.33 | 17.33 | 18.04 | 17.25 | 4.61M |
| August 26, 2025 | 17.6 | 18.01 | 18.01 | 18.12 | 17.53 | 4.52M |
| August 25, 2025 | 17.69 | 17.65 | 17.65 | 17.77 | 17.5 | 3.38M |
| August 22, 2025 | 18.07 | 17.68 | 17.68 | 18.07 | 17.5 | 4.73M |
| August 21, 2025 | 17.75 | 18.08 | 18.08 | 18.25 | 17.71 | 6.13M |
| August 20, 2025 | 17.54 | 17.76 | 17.76 | 17.79 | 17.42 | 3.99M |
| August 19, 2025 | 17.24 | 17.59 | 17.59 | 17.76 | 17.12 | 6M |
| August 18, 2025 | 17.33 | 17.24 | 17.24 | 17.36 | 17.17 | 3.58M |
| August 15, 2025 | 17.17 | 17.17 | 17.17 | 17.35 | 17.07 | 2.96M |
| August 14, 2025 | 17.57 | 17.08 | 17.08 | 17.57 | 17.08 | 4.45M |
| August 13, 2025 | 17.72 | 17.51 | 17.51 | 17.83 | 17.39 | 4.69M |
| August 12, 2025 | 17.89 | 17.72 | 17.72 | 17.98 | 17.62 | 2.71M |
| August 11, 2025 | 17.78 | 17.86 | 17.86 | 17.92 | 17.56 | 3.99M |
| August 08, 2025 | 17.6 | 17.79 | 17.79 | 17.85 | 17.27 | 4.81M |
| August 07, 2025 | 17.6 | 17.56 | 17.56 | 17.73 | 17.51 | 2.85M |
| August 06, 2025 | 17.68 | 17.54 | 17.54 | 17.75 | 17.45 | 2.57M |
| August 05, 2025 | 17.53 | 17.67 | 17.67 | 17.71 | 17.51 | 2.72M |
| August 04, 2025 | 17.4 | 17.53 | 17.53 | 17.53 | 17.2 | 2.28M |
| August 01, 2025 | 17.28 | 17.38 | 17.38 | 17.49 | 17.24 | 2.37M |
| July 31, 2025 | 17.7 | 17.31 | 17.31 | 17.76 | 17.24 | 4.05M |
| July 30, 2025 | 17.58 | 17.76 | 17.76 | 18.08 | 17.5 | 5.3M |
| July 29, 2025 | 17.94 | 17.55 | 17.55 | 18.05 | 17.37 | 5.77M |
| July 28, 2025 | 17.7 | 18.05 | 18.05 | 18.25 | 17.7 | 8.71M |
| July 25, 2025 | 17.47 | 17.63 | 17.63 | 18.27 | 17.47 | 6.68M |
| July 24, 2025 | 17.32 | 17.53 | 17.53 | 17.67 | 17.23 | 5.81M |
| July 23, 2025 | 17.9 | 17.44 | 17.44 | 17.96 | 17.33 | 7.37M |
| July 22, 2025 | 18.01 | 17.73 | 17.73 | 18.6 | 17.35 | 14.66M |
| July 21, 2025 | 16.93 | 17.79 | 17.79 | 17.8 | 16.85 | 9.38M |
| July 18, 2025 | 16.78 | 16.86 | 16.86 | 16.93 | 16.69 | 2.63M |
| July 17, 2025 | 16.82 | 16.75 | 16.75 | 16.94 | 16.64 | 2.98M |
| July 16, 2025 | 16.6 | 16.81 | 16.81 | 16.98 | 16.58 | 3.22M |
| July 15, 2025 | 17.05 | 16.62 | 16.62 | 17.09 | 16.56 | 4.03M |
| July 14, 2025 | 17.19 | 17.05 | 17.05 | 17.38 | 16.6 | 5.47M |
| July 11, 2025 | 16.91 | 17.31 | 17.31 | 17.34 | 16.7 | 5.89M |
| July 10, 2025 | 16.99 | 16.84 | 16.84 | 16.99 | 16.77 | 2.19M |
| July 09, 2025 | 17.06 | 16.89 | 16.89 | 17.11 | 16.84 | 2.83M |