16.20
-0.02(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.05 | 16.2 | 16.2 | 16.3 | 15.86 | 9.53M |
| September 04, 2025 | 16.4 | 16.01 | 16.01 | 16.54 | 15.79 | 10.92M |
| September 03, 2025 | 16.91 | 16.4 | 16.4 | 16.92 | 16.34 | 10.06M |
| September 02, 2025 | 17.29 | 16.78 | 16.78 | 17.37 | 16.66 | 12.67M |
| September 01, 2025 | 17.43 | 17.35 | 17.35 | 17.78 | 17.1 | 13.64M |
| August 29, 2025 | 17.6 | 17.4 | 17.4 | 17.67 | 17.26 | 14.25M |
| August 28, 2025 | 17.24 | 17.6 | 17.6 | 17.68 | 17.01 | 19.48M |
| August 27, 2025 | 18.08 | 17.24 | 17.24 | 18.1 | 17.23 | 23.45M |
| August 26, 2025 | 17.69 | 17.97 | 17.97 | 18.18 | 17.59 | 24.88M |
| August 25, 2025 | 17.38 | 17.68 | 17.68 | 17.76 | 17.22 | 23.49M |
| August 22, 2025 | 17.07 | 17.3 | 17.3 | 17.3 | 16.96 | 19.52M |
| August 21, 2025 | 16.94 | 17.09 | 17.09 | 17.28 | 16.83 | 19.56M |
| August 20, 2025 | 16.83 | 16.87 | 16.87 | 16.88 | 16.51 | 12.07M |
| August 19, 2025 | 16.85 | 16.84 | 16.84 | 16.94 | 16.68 | 15.07M |
| August 18, 2025 | 16.62 | 16.84 | 16.84 | 16.96 | 16.5 | 17.86M |
| August 15, 2025 | 16.19 | 16.46 | 16.46 | 16.48 | 16.19 | 9.9M |
| August 14, 2025 | 16.55 | 16.27 | 16.27 | 16.64 | 16.24 | 11.87M |
| August 13, 2025 | 16.63 | 16.57 | 16.57 | 16.78 | 16.51 | 16.92M |
| August 12, 2025 | 16.49 | 16.35 | 16.35 | 16.54 | 16.27 | 9.82M |
| August 11, 2025 | 16.44 | 16.57 | 16.57 | 16.67 | 16.35 | 12.1M |
| August 08, 2025 | 16.43 | 16.39 | 16.39 | 16.58 | 16.26 | 12.51M |
| August 07, 2025 | 16.61 | 16.51 | 16.51 | 16.7 | 16.4 | 11.65M |
| August 06, 2025 | 16.64 | 16.65 | 16.65 | 16.71 | 16.54 | 11.04M |
| August 05, 2025 | 16.67 | 16.62 | 16.62 | 16.74 | 16.49 | 11.42M |
| August 04, 2025 | 16.34 | 16.7 | 16.7 | 16.72 | 16.23 | 13.39M |
| August 01, 2025 | 16.26 | 16.43 | 16.43 | 16.48 | 16.1 | 13.2M |
| July 31, 2025 | 16.38 | 16.26 | 16.26 | 16.63 | 16.21 | 14.59M |
| July 30, 2025 | 16.47 | 16.51 | 16.51 | 16.74 | 16.3 | 17.61M |
| July 29, 2025 | 16.5 | 16.51 | 16.51 | 16.67 | 16.28 | 22.46M |
| July 28, 2025 | 16.67 | 16.75 | 16.75 | 17.36 | 16.38 | 26.38M |
| July 25, 2025 | 17.22 | 16.66 | 16.66 | 17.26 | 16.62 | 33.42M |
| July 24, 2025 | 17.04 | 17.26 | 17.26 | 17.87 | 17.04 | 47.3M |
| July 23, 2025 | 18.97 | 17.42 | 17.42 | 18.97 | 17.28 | 72.54M |
| July 22, 2025 | 16.11 | 16.24 | 16.24 | 16.74 | 16.05 | 26.04M |
| July 21, 2025 | 15.39 | 16.25 | 16.25 | 16.61 | 15.29 | 34.52M |
| July 18, 2025 | 15.29 | 15.44 | 15.44 | 15.62 | 15.23 | 18.28M |
| July 17, 2025 | 15.01 | 15.17 | 15.17 | 15.2 | 14.95 | 7.73M |
| July 16, 2025 | 15.09 | 15 | 15 | 15.24 | 14.95 | 6.98M |
| July 15, 2025 | 15.06 | 15.12 | 15.12 | 15.18 | 14.75 | 8.78M |
| July 14, 2025 | 15.01 | 15.08 | 15.08 | 15.2 | 14.88 | 7.77M |
| July 11, 2025 | 14.87 | 15.07 | 15.07 | 15.18 | 14.75 | 10.2M |
| July 10, 2025 | 14.7 | 14.82 | 14.82 | 14.9 | 14.57 | 8.31M |
| July 09, 2025 | 15 | 14.76 | 14.76 | 15 | 14.7 | 11.62M |
| July 08, 2025 | 14.96 | 15.1 | 15.1 | 15.12 | 14.92 | 6.36M |
| July 07, 2025 | 14.87 | 14.96 | 14.96 | 15.06 | 14.82 | 4.34M |
| July 04, 2025 | 15 | 14.89 | 14.89 | 15.11 | 14.78 | 6.77M |
| July 03, 2025 | 14.97 | 15.02 | 15.02 | 15.23 | 14.91 | 5.57M |
| July 02, 2025 | 15.07 | 14.98 | 14.98 | 15.15 | 14.88 | 6.45M |
| July 01, 2025 | 15.3 | 15.09 | 15.09 | 15.35 | 15.03 | 8.2M |
| June 30, 2025 | 15.22 | 15.26 | 15.26 | 15.37 | 15.2 | 7.71M |
| June 27, 2025 | 15.26 | 15.22 | 15.22 | 15.47 | 15.16 | 13.53M |
| June 26, 2025 | 14.95 | 15.39 | 15.39 | 15.78 | 14.87 | 21.6M |
| June 25, 2025 | 14.79 | 14.96 | 14.96 | 14.99 | 14.7 | 8.87M |
| June 24, 2025 | 14.5 | 14.79 | 14.79 | 14.8 | 14.46 | 8.52M |
| June 23, 2025 | 14.06 | 14.46 | 14.46 | 14.54 | 14.01 | 6.5M |
| June 20, 2025 | 14.3 | 14.07 | 14.07 | 14.38 | 14.07 | 5.36M |
| June 19, 2025 | 14.52 | 14.33 | 14.33 | 14.67 | 14.3 | 6.84M |
| June 18, 2025 | 14.52 | 14.52 | 14.52 | 14.59 | 14.37 | 3.68M |
| June 17, 2025 | 14.45 | 14.53 | 14.53 | 14.59 | 14.36 | 4.49M |
| June 16, 2025 | 14.08 | 14.45 | 14.45 | 14.47 | 14.06 | 5.8M |