16.54
+0.37(+2.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.35 | 16.54 | 16.54 | 16.61 | 16.2 | 26.44M |
| August 15, 2025 | 15.71 | 16.17 | 16.17 | 16.24 | 15.71 | 23.02M |
| August 14, 2025 | 16.13 | 15.79 | 15.79 | 16.27 | 15.72 | 21.9M |
| August 13, 2025 | 16.01 | 16.05 | 16.05 | 16.2 | 15.82 | 21.31M |
| August 12, 2025 | 16 | 15.94 | 15.94 | 16.17 | 15.85 | 14.14M |
| August 11, 2025 | 15.66 | 16.06 | 16.06 | 16.12 | 15.66 | 18.34M |
| August 08, 2025 | 16 | 15.8 | 15.8 | 16.03 | 15.63 | 24.08M |
| August 07, 2025 | 16.08 | 16.07 | 16.07 | 16.88 | 15.99 | 35.71M |
| August 06, 2025 | 16.15 | 16.06 | 16.06 | 16.46 | 15.92 | 19.67M |
| August 05, 2025 | 16.1 | 16.15 | 16.15 | 16.38 | 15.88 | 22.04M |
| August 04, 2025 | 16.03 | 16.1 | 16.1 | 16.18 | 15.72 | 20.33M |
| August 01, 2025 | 16.27 | 16.2 | 16.2 | 16.54 | 15.94 | 26.11M |
| July 31, 2025 | 15.76 | 16.1 | 16.1 | 16.58 | 15.75 | 37.94M |
| July 30, 2025 | 16.02 | 15.85 | 15.85 | 16.24 | 15.69 | 20.24M |
| July 29, 2025 | 15.95 | 16.17 | 16.17 | 16.17 | 15.7 | 22.41M |
| July 28, 2025 | 16.07 | 15.97 | 15.97 | 16.25 | 15.9 | 21.93M |
| July 25, 2025 | 16.15 | 16.04 | 16.04 | 16.4 | 15.87 | 36.48M |
| July 24, 2025 | 15.73 | 16.05 | 16.05 | 16.15 | 15.68 | 29.65M |
| July 23, 2025 | 15.5 | 15.68 | 15.68 | 16.18 | 15.41 | 30.57M |
| July 22, 2025 | 15.9 | 15.57 | 15.57 | 16 | 15.48 | 28.19M |
| July 21, 2025 | 15.96 | 16.03 | 16.03 | 16.43 | 15.62 | 31.67M |
| July 18, 2025 | 15.94 | 15.87 | 15.87 | 16.62 | 15.8 | 47.85M |
| July 17, 2025 | 15.13 | 15.67 | 15.67 | 15.73 | 15.06 | 32.24M |
| July 16, 2025 | 15.15 | 15.19 | 15.19 | 15.3 | 14.96 | 24.7M |
| July 15, 2025 | 15 | 15.21 | 15.21 | 15.37 | 14.45 | 34.22M |
| July 14, 2025 | 15.24 | 14.91 | 14.91 | 15.28 | 14.83 | 16.12M |
| July 11, 2025 | 14.84 | 15.15 | 15.15 | 15.25 | 14.81 | 24.1M |
| July 10, 2025 | 14.72 | 14.82 | 14.82 | 15.23 | 14.6 | 20.34M |
| July 09, 2025 | 14.7 | 14.76 | 14.76 | 15.12 | 14.65 | 16.35M |
| July 08, 2025 | 14.5 | 14.76 | 14.76 | 14.9 | 14.43 | 18.66M |
| July 07, 2025 | 14.53 | 14.5 | 14.5 | 14.92 | 14.43 | 14.24M |
| July 04, 2025 | 14.67 | 14.6 | 14.6 | 14.98 | 14.53 | 15.33M |
| July 03, 2025 | 14.7 | 14.65 | 14.65 | 14.79 | 14.61 | 11.24M |
| July 02, 2025 | 14.9 | 14.76 | 14.76 | 14.98 | 14.63 | 13.31M |
| July 01, 2025 | 14.97 | 14.98 | 14.98 | 15.26 | 14.78 | 17.28M |
| June 30, 2025 | 14.84 | 14.9 | 14.9 | 14.98 | 14.69 | 22.39M |
| June 27, 2025 | 14.45 | 14.92 | 14.92 | 15.53 | 14.34 | 32.18M |
| June 26, 2025 | 14.69 | 14.45 | 14.45 | 15.01 | 14.44 | 17.3M |
| June 25, 2025 | 14.16 | 14.56 | 14.56 | 14.64 | 14.02 | 17.91M |
| June 24, 2025 | 13.91 | 14.16 | 14.16 | 14.2 | 13.88 | 9.7M |
| June 23, 2025 | 13.61 | 13.93 | 13.93 | 14.06 | 13.52 | 10.59M |
| June 20, 2025 | 13.78 | 13.59 | 13.59 | 13.92 | 13.55 | 9.2M |
| June 19, 2025 | 14.18 | 13.81 | 13.81 | 14.25 | 13.75 | 12.54M |
| June 18, 2025 | 14.43 | 14.2 | 14.2 | 14.55 | 14.1 | 14.21M |
| June 17, 2025 | 14.86 | 14.72 | 14.47 | 15.11 | 14.59 | 15.05M |
| June 16, 2025 | 14.9 | 14.81 | 14.56 | 14.92 | 14.56 | 17.05M |
| June 13, 2025 | 14.8 | 15.11 | 14.85 | 15.23 | 14.7 | 30.62M |
| June 12, 2025 | 14.8 | 14.89 | 14.64 | 14.95 | 14.63 | 16.41M |
| June 11, 2025 | 14.98 | 14.83 | 14.58 | 15.18 | 14.78 | 18.98M |
| June 10, 2025 | 15.52 | 14.99 | 14.74 | 15.57 | 14.8 | 23.02M |
| June 09, 2025 | 14.9 | 15.31 | 15.05 | 15.85 | 14.89 | 25.48M |
| June 06, 2025 | 15.24 | 14.94 | 14.69 | 15.33 | 14.83 | 17M |
| June 05, 2025 | 14.95 | 15.32 | 15.06 | 15.37 | 14.73 | 22.31M |
| June 04, 2025 | 14.82 | 14.97 | 14.72 | 15.19 | 14.56 | 20.57M |
| June 03, 2025 | 14.18 | 14.74 | 14.49 | 14.83 | 14.13 | 20.1M |
| May 30, 2025 | 14.42 | 14.28 | 14.04 | 14.52 | 14.26 | 11.44M |
| May 29, 2025 | 13.95 | 14.51 | 14.26 | 14.55 | 13.95 | 18.29M |
| May 28, 2025 | 14.25 | 13.96 | 13.72 | 14.26 | 13.89 | 11.06M |
| May 27, 2025 | 14.19 | 14.27 | 14.03 | 14.31 | 13.97 | 13.79M |
| May 26, 2025 | 14.4 | 14.19 | 13.95 | 14.47 | 14.02 | 17.36M |