16.04
-0.3(-1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 16.41 | 16.04 | 16.04 | 16.41 | 15.93 | 9.48M |
| October 29, 2025 | 16.31 | 16.34 | 16.34 | 16.57 | 16.22 | 8.68M |
| October 28, 2025 | 17.07 | 16.29 | 16.29 | 17.45 | 16.21 | 15.97M |
| October 27, 2025 | 16.7 | 16.66 | 16.66 | 16.88 | 16.51 | 9.87M |
| October 24, 2025 | 16.41 | 16.67 | 16.67 | 16.79 | 16.31 | 12.44M |
| October 23, 2025 | 16.29 | 16.4 | 16.4 | 16.58 | 15.94 | 11.11M |
| October 22, 2025 | 15.89 | 16.43 | 16.43 | 17.1 | 15.78 | 18.42M |
| October 21, 2025 | 15.52 | 15.98 | 15.98 | 16.07 | 15.5 | 11.4M |
| October 20, 2025 | 15.41 | 15.39 | 15.39 | 15.56 | 15.23 | 7.44M |
| October 17, 2025 | 15.42 | 15.26 | 15.26 | 16.1 | 15.21 | 11.5M |
| October 16, 2025 | 15.38 | 15.43 | 15.43 | 15.57 | 15.24 | 8.6M |
| October 15, 2025 | 14.73 | 15.43 | 15.43 | 15.47 | 14.73 | 12.45M |
| October 14, 2025 | 15.58 | 14.7 | 14.7 | 15.68 | 14.6 | 13.39M |
| October 13, 2025 | 15.12 | 15.3 | 15.3 | 15.48 | 14.91 | 14.66M |
| October 10, 2025 | 16.32 | 16.04 | 16.04 | 16.45 | 15.96 | 11.97M |
| October 09, 2025 | 15.28 | 16.36 | 16.36 | 16.8 | 14.86 | 20.11M |
| September 30, 2025 | 15.27 | 15.43 | 15.43 | 15.5 | 15.19 | 6.91M |
| September 29, 2025 | 15.01 | 15.3 | 15.3 | 15.48 | 14.99 | 9.75M |
| September 26, 2025 | 15.3 | 15.06 | 15.06 | 15.33 | 14.96 | 9.14M |
| September 25, 2025 | 15.65 | 15.3 | 15.3 | 15.71 | 15.3 | 10.18M |
| September 24, 2025 | 15.24 | 15.65 | 15.65 | 15.72 | 15.03 | 12.45M |
| September 23, 2025 | 14.99 | 15.28 | 15.28 | 15.53 | 14.82 | 17.4M |
| September 22, 2025 | 14.44 | 14.99 | 14.99 | 15.21 | 14.44 | 14.31M |
| September 19, 2025 | 15.32 | 14.44 | 14.44 | 15.32 | 14.23 | 9.14M |
| September 18, 2025 | 14.73 | 14.33 | 14.33 | 14.97 | 14.16 | 13.46M |
| September 17, 2025 | 14.61 | 14.83 | 14.83 | 15.18 | 14.57 | 8.5M |
| September 16, 2025 | 14.58 | 14.67 | 14.67 | 14.76 | 14.3 | 9.34M |
| September 15, 2025 | 14.86 | 14.53 | 14.53 | 14.98 | 14.48 | 8.9M |
| September 12, 2025 | 15.32 | 14.88 | 14.88 | 15.45 | 14.8 | 11.97M |
| September 11, 2025 | 15.07 | 15.33 | 15.33 | 15.38 | 14.91 | 9.73M |
| September 10, 2025 | 15.15 | 15.1 | 15.1 | 15.35 | 14.92 | 10.61M |
| September 09, 2025 | 15.09 | 15.23 | 15.23 | 15.56 | 14.93 | 19.63M |
| September 08, 2025 | 13.79 | 15.13 | 15.13 | 15.37 | 13.71 | 28.76M |
| September 05, 2025 | 12.87 | 13.8 | 13.8 | 14.25 | 12.85 | 22.67M |
| September 04, 2025 | 13.2 | 12.89 | 12.89 | 13.41 | 12.7 | 12.92M |
| September 03, 2025 | 13.61 | 13.25 | 13.25 | 13.74 | 13 | 10.51M |
| September 02, 2025 | 13.75 | 13.57 | 13.57 | 13.84 | 13.28 | 13.79M |
| September 01, 2025 | 14.03 | 13.79 | 13.79 | 14.22 | 13.65 | 15.06M |
| August 29, 2025 | 14.06 | 14.12 | 14.12 | 14.18 | 13.7 | 10.7M |
| August 28, 2025 | 13.99 | 14.01 | 14.01 | 14.13 | 13.57 | 14.71M |
| August 27, 2025 | 14.64 | 13.81 | 13.81 | 14.64 | 13.8 | 15.93M |
| August 26, 2025 | 14.39 | 14.63 | 14.63 | 14.66 | 14.26 | 12.27M |
| August 25, 2025 | 14.3 | 14.39 | 14.39 | 14.44 | 14.1 | 12.97M |
| August 22, 2025 | 14.05 | 14.24 | 14.24 | 14.35 | 14.05 | 10.62M |
| August 21, 2025 | 14.29 | 14.05 | 14.05 | 14.29 | 13.8 | 14.86M |
| August 20, 2025 | 14.07 | 14.33 | 14.33 | 14.35 | 13.96 | 11.56M |
| August 19, 2025 | 14.41 | 14.08 | 14.08 | 14.69 | 13.9 | 20.3M |
| August 18, 2025 | 14.99 | 14.4 | 14.4 | 15.41 | 14.01 | 25.01M |
| August 15, 2025 | 14.64 | 14.83 | 14.83 | 14.89 | 14.55 | 9.55M |
| August 14, 2025 | 14.89 | 14.67 | 14.67 | 15 | 14.61 | 10.86M |
| August 13, 2025 | 14.55 | 14.9 | 14.9 | 14.92 | 14.39 | 12.29M |
| August 12, 2025 | 13.91 | 14.55 | 14.55 | 14.65 | 13.8 | 19.17M |
| August 11, 2025 | 13.92 | 13.91 | 13.91 | 14.17 | 13.75 | 9.99M |
| August 08, 2025 | 13.73 | 13.96 | 13.96 | 14.1 | 13.55 | 11.52M |
| August 07, 2025 | 14.16 | 13.74 | 13.74 | 14.2 | 13.7 | 10.21M |
| August 06, 2025 | 14.06 | 14.06 | 14.06 | 14.24 | 13.9 | 9.54M |
| August 05, 2025 | 13.87 | 14.09 | 14.09 | 14.17 | 13.8 | 9.62M |
| August 04, 2025 | 13.35 | 13.89 | 13.89 | 13.9 | 13.28 | 12.56M |
| August 01, 2025 | 13.65 | 13.43 | 13.43 | 13.8 | 13.42 | 11.98M |
| July 31, 2025 | 13.92 | 13.58 | 13.58 | 14.16 | 13.5 | 20.81M |