16.89
-0.04(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.97 | 16.89 | 16.89 | 17.06 | 16.83 | 16.27M |
| August 15, 2025 | 16.3 | 16.93 | 16.93 | 17.04 | 16.3 | 21.35M |
| August 14, 2025 | 16.63 | 16.27 | 16.27 | 16.64 | 16.23 | 10.78M |
| August 13, 2025 | 16.44 | 16.62 | 16.62 | 16.67 | 16.25 | 16.84M |
| August 12, 2025 | 16.1 | 16.42 | 16.42 | 16.53 | 16.04 | 18.91M |
| August 11, 2025 | 15.9 | 16.1 | 16.1 | 16.12 | 15.9 | 8.91M |
| August 08, 2025 | 15.92 | 15.94 | 15.94 | 15.95 | 15.82 | 5.88M |
| August 07, 2025 | 16.05 | 15.91 | 15.91 | 16.06 | 15.87 | 7.36M |
| August 06, 2025 | 15.97 | 16.03 | 16.03 | 16.04 | 15.9 | 7.2M |
| August 05, 2025 | 15.94 | 15.99 | 15.99 | 16.03 | 15.88 | 9M |
| August 04, 2025 | 15.75 | 15.92 | 15.92 | 15.94 | 15.74 | 5.87M |
| August 01, 2025 | 15.68 | 15.83 | 15.83 | 15.9 | 15.66 | 6.81M |
| July 31, 2025 | 15.88 | 15.73 | 15.73 | 15.94 | 15.62 | 7.71M |
| July 30, 2025 | 15.96 | 15.88 | 15.88 | 15.99 | 15.79 | 6.49M |
| July 29, 2025 | 16.1 | 15.99 | 15.99 | 16.11 | 15.8 | 8.61M |
| July 28, 2025 | 16.21 | 16.1 | 16.1 | 16.21 | 16.05 | 7.2M |
| July 25, 2025 | 16.25 | 16.2 | 16.2 | 16.29 | 16.14 | 6.41M |
| July 24, 2025 | 16.1 | 16.23 | 16.23 | 16.23 | 16.07 | 6.72M |
| July 23, 2025 | 16.3 | 16.13 | 16.13 | 16.32 | 16.05 | 7.99M |
| July 22, 2025 | 16.18 | 16.24 | 16.24 | 16.27 | 16.11 | 7.56M |
| July 21, 2025 | 16.08 | 16.19 | 16.19 | 16.29 | 16 | 9.59M |
| July 18, 2025 | 16.07 | 16.01 | 16.01 | 16.09 | 15.94 | 6.52M |
| July 17, 2025 | 16.03 | 16.05 | 16.05 | 16.07 | 15.98 | 5.08M |
| July 16, 2025 | 16.11 | 16 | 16 | 16.14 | 15.94 | 6.33M |
| July 15, 2025 | 16.19 | 16.08 | 16.08 | 16.22 | 15.98 | 7.15M |
| July 14, 2025 | 15.99 | 16.09 | 16.09 | 16.17 | 15.82 | 7.26M |
| July 11, 2025 | 15.95 | 15.99 | 15.99 | 16.04 | 15.87 | 6.97M |
| July 10, 2025 | 15.96 | 15.93 | 15.93 | 16.05 | 15.88 | 7.45M |
| July 09, 2025 | 15.95 | 15.99 | 15.99 | 16.2 | 15.93 | 8.39M |
| July 08, 2025 | 15.97 | 15.99 | 15.99 | 16.03 | 15.9 | 8.68M |
| July 07, 2025 | 15.75 | 16 | 16 | 16.03 | 15.7 | 9.43M |
| July 04, 2025 | 15.83 | 15.73 | 15.73 | 15.93 | 15.7 | 5.84M |
| July 03, 2025 | 15.71 | 15.87 | 15.87 | 15.93 | 15.68 | 8.01M |
| July 02, 2025 | 15.76 | 15.71 | 15.71 | 15.8 | 15.61 | 6.33M |
| July 01, 2025 | 15.75 | 15.8 | 15.8 | 15.84 | 15.69 | 6.62M |
| June 30, 2025 | 15.6 | 15.75 | 15.75 | 15.77 | 15.58 | 7.49M |
| June 27, 2025 | 15.55 | 15.61 | 15.61 | 15.67 | 15.5 | 4.99M |
| June 26, 2025 | 15.6 | 15.51 | 15.51 | 15.67 | 15.5 | 6.72M |
| June 25, 2025 | 15.52 | 15.59 | 15.59 | 15.62 | 15.42 | 6.33M |
| June 24, 2025 | 15.28 | 15.48 | 15.48 | 15.51 | 15.25 | 5.82M |
| June 23, 2025 | 15.17 | 15.22 | 15.22 | 15.26 | 15.09 | 4.19M |
| June 20, 2025 | 15.28 | 15.21 | 15.21 | 15.39 | 15.21 | 3.54M |
| June 19, 2025 | 15.48 | 15.28 | 15.28 | 15.56 | 15.22 | 6.42M |
| June 18, 2025 | 15.46 | 15.5 | 15.5 | 15.54 | 15.42 | 3.86M |
| June 17, 2025 | 15.65 | 15.5 | 15.5 | 15.66 | 15.41 | 4.71M |
| June 16, 2025 | 15.45 | 15.59 | 15.59 | 15.72 | 15.41 | 5.38M |
| June 13, 2025 | 15.63 | 15.48 | 15.48 | 15.69 | 15.48 | 6.19M |
| June 12, 2025 | 15.7 | 15.68 | 15.68 | 15.77 | 15.61 | 4.35M |
| June 11, 2025 | 15.67 | 15.74 | 15.74 | 15.84 | 15.63 | 4.58M |
| June 10, 2025 | 15.91 | 15.67 | 15.67 | 15.91 | 15.52 | 5.93M |
| June 09, 2025 | 15.81 | 15.85 | 15.85 | 15.88 | 15.75 | 5.73M |
| June 06, 2025 | 15.82 | 15.81 | 15.81 | 15.89 | 15.71 | 7.31M |
| June 05, 2025 | 15.77 | 15.77 | 15.77 | 15.87 | 15.66 | 8.97M |
| June 04, 2025 | 15.61 | 15.61 | 15.61 | 15.68 | 15.56 | 5.06M |
| June 03, 2025 | 15.36 | 15.59 | 15.59 | 15.64 | 15.35 | 5.41M |
| May 30, 2025 | 15.6 | 15.46 | 15.46 | 15.64 | 15.36 | 5.44M |
| May 29, 2025 | 15.33 | 15.63 | 15.63 | 15.65 | 15.33 | 6.37M |
| May 28, 2025 | 15.33 | 15.33 | 15.33 | 15.42 | 15.27 | 3.64M |
| May 27, 2025 | 15.5 | 15.3 | 15.3 | 15.56 | 15.23 | 5.78M |
| May 26, 2025 | 15.48 | 15.55 | 15.55 | 15.65 | 15.37 | 4.42M |