16.86
+0.06(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 16.84 | 16.86 | 16.86 | 17.12 | 16.75 | 25.65M |
| June 26, 2025 | 16.99 | 16.8 | 16.8 | 17.13 | 16.78 | 29.8M |
| June 25, 2025 | 16.76 | 16.99 | 16.99 | 17 | 16.68 | 42.03M |
| June 24, 2025 | 16.13 | 16.75 | 16.75 | 16.75 | 16.13 | 42.94M |
| June 23, 2025 | 15.7 | 16.08 | 16.08 | 16.13 | 15.49 | 16.32M |
| June 20, 2025 | 16.16 | 15.79 | 15.79 | 16.29 | 15.76 | 22.23M |
| June 19, 2025 | 16.51 | 16.16 | 16.16 | 16.59 | 16.1 | 21.58M |
| June 18, 2025 | 16.51 | 16.59 | 16.59 | 16.61 | 16.35 | 17.95M |
| June 17, 2025 | 16.55 | 16.58 | 16.58 | 16.81 | 16.48 | 21.04M |
| June 16, 2025 | 16.32 | 16.49 | 16.49 | 16.65 | 16.26 | 20.41M |
| June 13, 2025 | 16.6 | 16.46 | 16.46 | 16.9 | 16.46 | 38.16M |
| June 12, 2025 | 16.53 | 16.72 | 16.72 | 16.85 | 16.33 | 28.7M |
| June 11, 2025 | 16.45 | 16.53 | 16.53 | 16.68 | 16.42 | 16.26M |
| June 10, 2025 | 16.8 | 16.48 | 16.48 | 16.8 | 16.25 | 22.31M |
| June 09, 2025 | 16.58 | 16.74 | 16.74 | 16.99 | 16.51 | 26.51M |
| June 06, 2025 | 16.68 | 16.49 | 16.49 | 16.68 | 16.41 | 14.53M |
| June 05, 2025 | 16.45 | 16.62 | 16.62 | 16.65 | 16.28 | 22.26M |
| June 04, 2025 | 16.36 | 16.4 | 16.4 | 16.48 | 16.31 | 15.54M |
| June 03, 2025 | 16.02 | 16.35 | 16.35 | 16.39 | 15.92 | 20.45M |
| May 30, 2025 | 16.4 | 16.16 | 16.16 | 16.42 | 16.11 | 16.97M |
| May 29, 2025 | 16.15 | 16.44 | 16.44 | 16.47 | 16.13 | 21.64M |
| May 28, 2025 | 16.3 | 16.12 | 16.12 | 16.37 | 16.08 | 15.26M |
| May 27, 2025 | 16.47 | 16.28 | 16.28 | 16.47 | 16.23 | 15.2M |
| May 26, 2025 | 16.53 | 16.56 | 16.56 | 16.65 | 16.35 | 18.84M |
| May 23, 2025 | 16.57 | 16.27 | 16.27 | 16.73 | 16.26 | 20.8M |
| May 22, 2025 | 16.73 | 16.55 | 16.55 | 16.88 | 16.5 | 17.19M |
| May 21, 2025 | 16.9 | 16.77 | 16.77 | 16.91 | 16.67 | 18.92M |
| May 20, 2025 | 16.88 | 16.94 | 16.94 | 17.05 | 16.71 | 18.54M |
| May 19, 2025 | 16.88 | 16.93 | 16.93 | 16.95 | 16.6 | 20.3M |
| May 16, 2025 | 16.83 | 16.96 | 16.96 | 17.2 | 16.81 | 20.69M |
| May 15, 2025 | 17.35 | 16.92 | 16.92 | 17.35 | 16.89 | 24.46M |
| May 14, 2025 | 17.35 | 17.36 | 17.36 | 17.49 | 17.12 | 28.13M |
| May 13, 2025 | 17.8 | 17.35 | 17.35 | 17.88 | 17.3 | 38.47M |
| May 12, 2025 | 17.09 | 17.61 | 17.61 | 17.93 | 17.09 | 57.87M |
| May 09, 2025 | 17.17 | 16.98 | 16.98 | 17.21 | 16.81 | 25.58M |
| May 08, 2025 | 17.11 | 17.24 | 17.24 | 17.39 | 17.05 | 29.21M |
| May 07, 2025 | 17.36 | 17.15 | 17.15 | 17.57 | 16.92 | 40.09M |
| May 06, 2025 | 16.9 | 17.19 | 17.19 | 17.22 | 16.8 | 41M |
| April 30, 2025 | 16.23 | 16.66 | 16.66 | 16.79 | 16.17 | 37.22M |
| April 29, 2025 | 16.09 | 16.17 | 16.17 | 16.32 | 16.01 | 17.52M |
| April 28, 2025 | 16.22 | 16.06 | 16.06 | 16.34 | 16.03 | 16.51M |
| April 25, 2025 | 16.23 | 16.28 | 16.28 | 16.4 | 16.18 | 19.2M |
| April 24, 2025 | 16.56 | 16.2 | 16.2 | 16.58 | 16.15 | 30.8M |
| April 23, 2025 | 16.27 | 16.61 | 16.61 | 16.83 | 16.27 | 42.53M |
| April 22, 2025 | 16.41 | 16.26 | 16.26 | 16.46 | 16.24 | 19.55M |
| April 21, 2025 | 16.15 | 16.44 | 16.44 | 16.45 | 15.97 | 28M |
| April 18, 2025 | 16.04 | 16.16 | 16.16 | 16.2 | 15.97 | 17.01M |
| April 17, 2025 | 16.1 | 16.06 | 16.06 | 16.38 | 16.03 | 22.35M |
| April 16, 2025 | 16.4 | 16.17 | 16.17 | 16.46 | 15.91 | 24.7M |
| April 15, 2025 | 16.5 | 16.43 | 16.43 | 16.66 | 16.24 | 25.52M |
| April 14, 2025 | 16.65 | 16.5 | 16.5 | 16.83 | 16.42 | 35.13M |
| April 11, 2025 | 16.04 | 16.31 | 16.31 | 16.55 | 15.9 | 42.23M |
| April 10, 2025 | 16.2 | 16.18 | 16.18 | 16.7 | 16.14 | 58.64M |
| April 09, 2025 | 14.74 | 15.78 | 15.78 | 15.84 | 13.87 | 71.56M |
| April 08, 2025 | 14.47 | 14.88 | 14.88 | 15.45 | 14.47 | 64.88M |
| April 07, 2025 | 16.32 | 14.21 | 14.21 | 16.62 | 14.2 | 84.61M |
| April 03, 2025 | 17.71 | 17.75 | 17.75 | 18.15 | 17.61 | 24.32M |
| April 02, 2025 | 17.61 | 17.94 | 17.94 | 18.09 | 17.61 | 24.32M |
| April 01, 2025 | 17.9 | 17.71 | 17.71 | 17.99 | 17.71 | 21.18M |
| March 31, 2025 | 18.17 | 17.83 | 17.83 | 18.17 | 17.4 | 38.11M |