16.16
+0.54(+3.46%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 15.28 | 15.62 | 15.62 | 15.64 | 15.14 | 9.54M |
September 04, 2025 | 15.5 | 15.22 | 15.22 | 15.85 | 14.91 | 13.13M |
September 03, 2025 | 16.01 | 15.46 | 15.46 | 16.15 | 15.38 | 15.64M |
September 02, 2025 | 16.86 | 16.08 | 16.08 | 17.01 | 15.92 | 24.8M |
September 01, 2025 | 16.46 | 16.5 | 16.5 | 16.77 | 16.33 | 21.26M |
August 29, 2025 | 17.02 | 16.77 | 16.77 | 17.99 | 16.6 | 38.21M |
August 28, 2025 | 15.49 | 16.38 | 16.38 | 16.68 | 15.48 | 27.38M |
August 27, 2025 | 15.98 | 15.51 | 15.51 | 16.14 | 15.5 | 20.49M |
August 26, 2025 | 16.22 | 16.05 | 16.05 | 16.38 | 15.89 | 16.14M |
August 25, 2025 | 16.88 | 16.33 | 16.33 | 16.98 | 16.21 | 26.86M |
August 22, 2025 | 15.89 | 16.7 | 16.7 | 17.18 | 15.88 | 29.38M |
August 21, 2025 | 16.33 | 15.99 | 15.99 | 16.47 | 15.9 | 16.36M |
August 20, 2025 | 16.31 | 16.39 | 16.39 | 16.74 | 15.81 | 23.86M |
August 19, 2025 | 16.86 | 16.66 | 16.66 | 16.9 | 16.4 | 21.96M |
August 18, 2025 | 17 | 17.2 | 17.2 | 17.55 | 16.32 | 34.73M |
August 15, 2025 | 15.29 | 16.59 | 16.59 | 16.66 | 15.21 | 38.07M |
August 14, 2025 | 15.5 | 15.38 | 15.38 | 16.15 | 15.32 | 27.59M |
August 13, 2025 | 15.7 | 15.43 | 15.43 | 15.72 | 15.3 | 25.19M |
August 12, 2025 | 14.82 | 15.95 | 15.95 | 16.07 | 14.69 | 36.64M |
August 11, 2025 | 14.38 | 14.82 | 14.82 | 14.87 | 14.38 | 19.28M |
August 08, 2025 | 14.2 | 14.32 | 14.32 | 14.44 | 14.03 | 12.68M |
August 07, 2025 | 14.17 | 14.2 | 14.2 | 14.27 | 14.02 | 9.12M |
August 06, 2025 | 14.05 | 14.19 | 14.19 | 14.28 | 13.92 | 9.41M |
August 05, 2025 | 14.17 | 14.1 | 14.1 | 14.28 | 14.02 | 7.17M |
August 04, 2025 | 13.82 | 14.13 | 14.13 | 14.17 | 13.7 | 8.81M |
August 01, 2025 | 13.76 | 13.9 | 13.9 | 14.06 | 13.69 | 10.46M |
July 31, 2025 | 14.18 | 13.85 | 13.85 | 14.48 | 13.76 | 17.63M |
July 30, 2025 | 14.5 | 14.14 | 14.14 | 14.59 | 14.08 | 14.53M |
July 29, 2025 | 14.24 | 14.52 | 14.52 | 14.73 | 14.24 | 24.36M |
July 28, 2025 | 13.81 | 14.16 | 14.16 | 14.21 | 13.77 | 10.57M |
July 25, 2025 | 14.11 | 13.85 | 13.85 | 14.22 | 13.84 | 10.43M |
July 24, 2025 | 13.96 | 14.13 | 14.13 | 14.28 | 13.96 | 11.15M |
July 23, 2025 | 14.23 | 14.01 | 14.01 | 14.3 | 13.96 | 12.47M |
July 22, 2025 | 14.35 | 14.3 | 14.3 | 14.47 | 14.19 | 12.92M |
July 21, 2025 | 14.18 | 14.39 | 14.39 | 14.42 | 14.01 | 14.8M |
July 18, 2025 | 14.34 | 14.19 | 14.19 | 14.59 | 14.17 | 15.91M |
July 17, 2025 | 13.98 | 14.34 | 14.34 | 14.64 | 13.98 | 20.28M |
July 16, 2025 | 14.16 | 14.07 | 14.07 | 14.23 | 13.96 | 11.17M |
July 15, 2025 | 14.2 | 14.07 | 14.07 | 14.42 | 13.94 | 15.81M |
July 14, 2025 | 14.39 | 14.28 | 14.28 | 14.58 | 14.2 | 16.59M |
July 11, 2025 | 14.81 | 14.39 | 14.39 | 14.93 | 14.32 | 30M |
July 10, 2025 | 15.03 | 15 | 15 | 15.71 | 14.98 | 32.98M |
July 09, 2025 | 15.7 | 15.28 | 15.28 | 15.8 | 14.92 | 45.74M |
July 08, 2025 | 14.1 | 15.33 | 15.33 | 16.45 | 14.07 | 57.34M |
July 07, 2025 | 13.72 | 14.38 | 14.38 | 14.6 | 13.72 | 35.71M |
July 04, 2025 | 14.03 | 13.92 | 13.92 | 15.11 | 13.9 | 42.26M |
July 03, 2025 | 13.8 | 13.9 | 13.9 | 14.1 | 13.51 | 31.46M |
July 02, 2025 | 14.64 | 13.8 | 13.8 | 14.65 | 13.63 | 45.53M |
July 01, 2025 | 12.22 | 14.64 | 14.64 | 14.64 | 12.14 | 39.62M |
June 30, 2025 | 11.96 | 12.2 | 12.2 | 12.23 | 11.95 | 4.93M |
June 27, 2025 | 11.99 | 11.97 | 11.97 | 12.09 | 11.94 | 2.71M |
June 26, 2025 | 12.07 | 11.99 | 11.99 | 12.17 | 11.97 | 3.52M |
June 25, 2025 | 12 | 12.08 | 12.08 | 12.13 | 11.92 | 4M |
June 24, 2025 | 11.78 | 11.98 | 11.98 | 12.04 | 11.7 | 3.93M |
June 23, 2025 | 11.58 | 11.71 | 11.71 | 11.72 | 11.45 | 2.89M |
June 20, 2025 | 11.54 | 11.59 | 11.59 | 11.69 | 11.52 | 2.69M |
June 19, 2025 | 11.81 | 11.54 | 11.54 | 11.96 | 11.47 | 5.02M |
June 18, 2025 | 11.85 | 11.81 | 11.81 | 11.9 | 11.69 | 3.32M |
June 17, 2025 | 11.9 | 11.87 | 11.87 | 12.03 | 11.85 | 3.02M |
June 16, 2025 | 11.81 | 11.91 | 11.91 | 12.01 | 11.81 | 3.11M |