16.09
+0.31(+1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.74 | 16.09 | 16.09 | 16.15 | 15.74 | 12.53M |
| August 15, 2025 | 15.5 | 15.78 | 15.78 | 15.8 | 15.48 | 8.29M |
| August 14, 2025 | 15.86 | 15.51 | 15.51 | 16.06 | 15.51 | 11.19M |
| August 13, 2025 | 15.87 | 15.84 | 15.84 | 15.94 | 15.69 | 10.08M |
| August 12, 2025 | 16.14 | 15.87 | 15.87 | 16.15 | 15.76 | 11.48M |
| August 11, 2025 | 16.03 | 16.14 | 16.14 | 16.25 | 15.95 | 10.47M |
| August 08, 2025 | 16.74 | 16.06 | 16.06 | 16.95 | 16.06 | 17.31M |
| August 07, 2025 | 16.21 | 16.69 | 16.69 | 16.98 | 16.21 | 23.02M |
| August 06, 2025 | 16.81 | 16.28 | 16.28 | 16.92 | 16.19 | 18.46M |
| August 05, 2025 | 16.35 | 16.16 | 16.16 | 16.4 | 16.02 | 10.87M |
| August 04, 2025 | 16.08 | 16.25 | 16.25 | 16.27 | 15.82 | 12.56M |
| August 01, 2025 | 15.77 | 16.23 | 16.23 | 16.3 | 15.72 | 19.82M |
| July 31, 2025 | 15.63 | 15.68 | 15.68 | 16.05 | 15.63 | 11.67M |
| July 30, 2025 | 15.79 | 15.68 | 15.68 | 15.97 | 15.54 | 11.31M |
| July 29, 2025 | 15.84 | 15.9 | 15.9 | 16.04 | 15.72 | 14.43M |
| July 28, 2025 | 16.68 | 16.12 | 16.12 | 16.98 | 15.98 | 28.12M |
| July 25, 2025 | 15.63 | 15.98 | 15.98 | 16.06 | 15.52 | 16.63M |
| July 24, 2025 | 15.5 | 15.65 | 15.65 | 15.66 | 15.4 | 9.97M |
| July 23, 2025 | 15.3 | 15.5 | 15.5 | 15.83 | 15.16 | 13.74M |
| July 22, 2025 | 15.47 | 15.3 | 15.3 | 15.6 | 15.25 | 7.87M |
| July 21, 2025 | 15.37 | 15.47 | 15.47 | 15.52 | 15.32 | 6.2M |
| July 18, 2025 | 15.5 | 15.42 | 15.42 | 15.68 | 15.37 | 6.9M |
| July 17, 2025 | 15.31 | 15.48 | 15.48 | 15.51 | 15.26 | 7.94M |
| July 16, 2025 | 15.4 | 15.32 | 15.32 | 15.53 | 15.21 | 6.91M |
| July 15, 2025 | 15.32 | 15.4 | 15.4 | 15.44 | 15.01 | 9.02M |
| July 14, 2025 | 15.45 | 15.38 | 15.38 | 15.59 | 15.24 | 7.79M |
| July 11, 2025 | 15.29 | 15.47 | 15.47 | 15.48 | 15.1 | 10.55M |
| July 10, 2025 | 15.1 | 15.29 | 15.29 | 15.43 | 15.06 | 9.41M |
| July 09, 2025 | 15.07 | 15.18 | 15.18 | 15.36 | 15.03 | 9.34M |
| July 08, 2025 | 14.98 | 15.07 | 15.07 | 15.09 | 14.83 | 5.67M |
| July 07, 2025 | 14.82 | 14.89 | 14.89 | 15.11 | 14.82 | 6.44M |
| July 04, 2025 | 15.02 | 14.91 | 14.91 | 15.16 | 14.87 | 7.95M |
| July 03, 2025 | 14.98 | 15.08 | 15.08 | 15.14 | 14.91 | 7.11M |
| July 02, 2025 | 15.24 | 15 | 15 | 15.28 | 14.88 | 13M |
| July 01, 2025 | 15.33 | 15.43 | 15.43 | 15.98 | 15.22 | 22.45M |
| June 30, 2025 | 15 | 15.11 | 15.11 | 15.15 | 14.88 | 9.76M |
| June 27, 2025 | 14.87 | 15.03 | 15.03 | 15.3 | 14.78 | 11.88M |
| June 26, 2025 | 14.72 | 14.81 | 14.81 | 15.39 | 14.65 | 15.34M |
| June 25, 2025 | 14.48 | 14.71 | 14.71 | 14.74 | 14.4 | 9.51M |
| June 24, 2025 | 14.16 | 14.49 | 14.49 | 14.49 | 14.15 | 7.44M |
| June 23, 2025 | 13.66 | 14.14 | 14.14 | 14.18 | 13.58 | 6.84M |
| June 20, 2025 | 14.04 | 13.74 | 13.74 | 14.11 | 13.67 | 5.38M |
| June 19, 2025 | 14.36 | 14.06 | 14.06 | 14.48 | 13.96 | 6.13M |
| June 18, 2025 | 14.43 | 14.34 | 14.34 | 14.53 | 14.23 | 5.24M |
| June 17, 2025 | 14.41 | 14.48 | 14.48 | 14.8 | 14.3 | 7.66M |
| June 16, 2025 | 14.04 | 14.41 | 14.41 | 14.48 | 14.04 | 7.1M |
| June 13, 2025 | 14.5 | 14.13 | 14.13 | 14.62 | 14.1 | 8.96M |
| June 12, 2025 | 14.4 | 14.62 | 14.62 | 14.8 | 14.28 | 8.98M |
| June 11, 2025 | 14.44 | 14.46 | 14.46 | 14.57 | 14.36 | 6.76M |
| June 10, 2025 | 14.59 | 14.48 | 14.48 | 14.69 | 14.2 | 9.07M |
| June 09, 2025 | 14.37 | 14.6 | 14.6 | 14.65 | 14.35 | 8.08M |
| June 06, 2025 | 14.43 | 14.38 | 14.38 | 14.48 | 14.24 | 5.65M |
| June 05, 2025 | 14.31 | 14.44 | 14.44 | 14.47 | 14.18 | 7.43M |
| June 04, 2025 | 14.35 | 14.32 | 14.32 | 14.39 | 14.18 | 5.79M |
| June 03, 2025 | 14.11 | 14.3 | 14.3 | 14.37 | 14.08 | 6.42M |
| May 30, 2025 | 14.34 | 14.17 | 14.17 | 14.38 | 14.13 | 7.33M |
| May 29, 2025 | 13.86 | 14.37 | 14.37 | 14.39 | 13.84 | 11.23M |
| May 28, 2025 | 14.3 | 13.91 | 13.91 | 14.32 | 13.81 | 9.59M |
| May 27, 2025 | 14.04 | 14.26 | 14.26 | 14.31 | 13.88 | 9.94M |
| May 26, 2025 | 13.87 | 14.06 | 14.06 | 14.1 | 13.81 | 8.21M |