16.00
+0.37(+2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 16.18 | 16 | 16 | 16.2 | 15.69 | 47.73M |
| October 23, 2025 | 15.12 | 15.63 | 15.63 | 15.71 | 14.9 | 37.91M |
| October 22, 2025 | 15.21 | 15.14 | 15.14 | 15.42 | 15.08 | 17.6M |
| October 21, 2025 | 14.95 | 15.41 | 15.41 | 15.65 | 14.87 | 35.96M |
| October 20, 2025 | 14.77 | 14.77 | 14.77 | 15.03 | 14.61 | 21.24M |
| October 17, 2025 | 15.12 | 14.64 | 14.64 | 15.2 | 14.58 | 25.11M |
| October 16, 2025 | 15.5 | 15.07 | 15.07 | 15.57 | 14.98 | 26.22M |
| October 15, 2025 | 15.47 | 15.58 | 15.58 | 15.6 | 15.09 | 29.93M |
| October 14, 2025 | 16.32 | 15.26 | 15.26 | 16.41 | 15.16 | 42.62M |
| October 13, 2025 | 14.9 | 16.24 | 16.24 | 16.33 | 14.57 | 42.19M |
| October 10, 2025 | 16.92 | 16.01 | 16.01 | 17.1 | 16.01 | 49.51M |
| October 09, 2025 | 16.96 | 16.93 | 16.93 | 17.48 | 16.9 | 40.04M |
| September 30, 2025 | 17.08 | 16.77 | 16.77 | 17.36 | 16.72 | 35.32M |
| September 29, 2025 | 16.98 | 17 | 17 | 17.33 | 16.51 | 36.64M |
| September 26, 2025 | 17.8 | 16.88 | 16.88 | 17.99 | 16.81 | 60.71M |
| September 25, 2025 | 17.9 | 18.06 | 18.06 | 19.11 | 17.86 | 63.58M |
| September 24, 2025 | 17.9 | 17.96 | 17.96 | 18.06 | 17.38 | 40.09M |
| September 23, 2025 | 18.78 | 17.81 | 17.81 | 18.88 | 17.36 | 63.62M |
| September 22, 2025 | 19.16 | 18.74 | 18.74 | 19.2 | 18.42 | 52.01M |
| September 19, 2025 | 19.14 | 18.72 | 18.72 | 19.48 | 18.47 | 57.95M |
| September 18, 2025 | 19.14 | 19.14 | 19.14 | 19.99 | 18.8 | 99.95M |
| September 17, 2025 | 17.59 | 19.14 | 19.14 | 20 | 17.54 | 112.6M |
| September 16, 2025 | 17.39 | 17.7 | 17.7 | 17.84 | 17.22 | 47.76M |
| September 15, 2025 | 18 | 17.21 | 17.21 | 18.13 | 17.18 | 51.83M |
| September 12, 2025 | 18.31 | 17.7 | 17.7 | 18.32 | 17.55 | 70.29M |
| September 11, 2025 | 17.9 | 18.43 | 18.43 | 18.74 | 17.11 | 99.17M |
| September 10, 2025 | 18.38 | 18 | 18 | 19.4 | 17.9 | 94.05M |
| September 09, 2025 | 20 | 18.2 | 18.2 | 20.11 | 18.14 | 139.61M |
| September 08, 2025 | 20.18 | 20.73 | 20.73 | 22.05 | 19.65 | 162.3M |
| September 05, 2025 | 19.3 | 19.26 | 19.26 | 19.62 | 17.18 | 142.24M |
| September 04, 2025 | 19.19 | 18.6 | 18.6 | 20.88 | 18.19 | 165.22M |
| September 03, 2025 | 17.22 | 17.9 | 17.9 | 18.65 | 16.91 | 100.53M |
| September 02, 2025 | 19.02 | 17 | 17 | 19.07 | 16.95 | 109.24M |
| September 01, 2025 | 18.3 | 18.85 | 18.85 | 18.88 | 17.91 | 109.46M |
| August 29, 2025 | 17.93 | 18.24 | 18.24 | 18.49 | 17.68 | 104.71M |
| August 28, 2025 | 17.1 | 17.75 | 17.75 | 17.78 | 16.95 | 93.95M |
| August 27, 2025 | 18.36 | 17.23 | 17.23 | 18.97 | 17.16 | 129.81M |
| August 26, 2025 | 18 | 18.28 | 18.28 | 19.78 | 17.8 | 143.91M |
| August 25, 2025 | 17.55 | 18.64 | 18.64 | 19.43 | 17.06 | 149.78M |
| August 22, 2025 | 17.02 | 17.69 | 17.69 | 18.26 | 16.76 | 156.88M |
| August 21, 2025 | 17.8 | 17.23 | 17.23 | 18.29 | 16.76 | 154.55M |
| August 20, 2025 | 17.18 | 18.26 | 18.26 | 19.53 | 17.18 | 201.16M |
| August 19, 2025 | 14 | 16.98 | 16.98 | 16.98 | 13.89 | 181.21M |
| August 18, 2025 | 13.8 | 14.15 | 14.15 | 14.6 | 13.59 | 97.36M |
| August 15, 2025 | 13.21 | 13.73 | 13.73 | 14.04 | 13.04 | 102.29M |
| August 14, 2025 | 13.51 | 13.31 | 13.31 | 14.12 | 13.08 | 131.09M |
| August 13, 2025 | 12.43 | 12.92 | 12.92 | 12.96 | 12.33 | 80.58M |
| August 12, 2025 | 12.34 | 12.37 | 12.37 | 12.59 | 12.18 | 57.18M |
| August 11, 2025 | 12.01 | 12.29 | 12.29 | 12.47 | 12 | 54.49M |
| August 08, 2025 | 12.05 | 11.92 | 11.92 | 12.08 | 11.78 | 38M |
| August 07, 2025 | 11.91 | 12.02 | 12.02 | 12.45 | 11.88 | 61.75M |
| August 06, 2025 | 11.52 | 11.93 | 11.93 | 12.18 | 11.46 | 57.28M |
| August 05, 2025 | 11.46 | 11.59 | 11.59 | 11.65 | 11.42 | 26.87M |
| August 04, 2025 | 11.22 | 11.5 | 11.5 | 11.55 | 11.19 | 27.68M |
| August 01, 2025 | 11.33 | 11.35 | 11.35 | 11.59 | 11.2 | 26.62M |
| July 31, 2025 | 11.25 | 11.35 | 11.35 | 11.58 | 11.25 | 35.22M |
| July 30, 2025 | 11.66 | 11.36 | 11.36 | 11.73 | 11.24 | 35.48M |
| July 29, 2025 | 11.85 | 11.72 | 11.72 | 11.85 | 11.56 | 35.51M |
| July 28, 2025 | 11.42 | 11.94 | 11.94 | 12.04 | 11.42 | 64.2M |
| July 25, 2025 | 11.26 | 11.55 | 11.55 | 11.61 | 11.13 | 53.08M |