16.76
+0.06(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.21 | 16.76 | 16.76 | 18.38 | 15.9 | 161.73M |
| August 15, 2025 | 15.56 | 16.7 | 16.7 | 17.3 | 15.21 | 148.03M |
| August 14, 2025 | 16.63 | 15.23 | 15.23 | 17 | 15.2 | 134.26M |
| August 13, 2025 | 17.4 | 17.2 | 17.2 | 17.58 | 16.33 | 148.79M |
| August 12, 2025 | 15.81 | 17.63 | 17.63 | 17.77 | 15.81 | 165.81M |
| August 11, 2025 | 13.94 | 16.44 | 16.44 | 16.79 | 13.94 | 177.57M |
| August 08, 2025 | 14 | 13.99 | 13.99 | 15.3 | 13.6 | 146.19M |
| August 07, 2025 | 12.5 | 13.87 | 13.87 | 15.1 | 12.5 | 152.47M |
| August 06, 2025 | 11.94 | 12.6 | 12.6 | 12.73 | 11.72 | 107.47M |
| August 05, 2025 | 10.99 | 11.95 | 11.95 | 12.3 | 10.86 | 100.01M |
| August 04, 2025 | 10.57 | 10.88 | 10.88 | 10.96 | 10.48 | 37M |
| August 01, 2025 | 11.01 | 10.69 | 10.69 | 11.2 | 10.66 | 51.69M |
| July 31, 2025 | 11.11 | 11.01 | 11.01 | 11.64 | 10.94 | 58.74M |
| July 30, 2025 | 11.65 | 11.4 | 11.4 | 12.15 | 11.28 | 69.59M |
| July 29, 2025 | 11.54 | 11.75 | 11.75 | 11.89 | 11.28 | 73.66M |
| July 28, 2025 | 11.34 | 11.64 | 11.64 | 12.1 | 11.15 | 80.73M |
| July 25, 2025 | 11.53 | 11.13 | 11.13 | 11.8 | 11.05 | 79.08M |
| July 24, 2025 | 10.01 | 11.61 | 11.61 | 12.03 | 10.01 | 113.09M |
| July 23, 2025 | 10 | 10.08 | 10.08 | 10.46 | 10 | 37.04M |
| July 22, 2025 | 10.15 | 10.31 | 10.31 | 10.66 | 9.95 | 51.9M |
| July 21, 2025 | 10.52 | 10.22 | 10.22 | 10.56 | 10.18 | 38.86M |
| July 18, 2025 | 10.27 | 10.47 | 10.47 | 10.7 | 10.15 | 47.24M |
| July 17, 2025 | 10.04 | 10.27 | 10.27 | 10.36 | 10 | 48.06M |
| July 16, 2025 | 10 | 10.04 | 10.04 | 10.19 | 9.71 | 43.34M |
| July 15, 2025 | 9.82 | 10.13 | 10.13 | 10.28 | 9.78 | 48.68M |
| July 14, 2025 | 9.93 | 9.82 | 9.82 | 10.08 | 9.6 | 45.08M |
| July 11, 2025 | 10 | 10.12 | 10.12 | 10.48 | 9.8 | 70.85M |
| July 10, 2025 | 11.18 | 10.18 | 10.18 | 11.47 | 10 | 122.01M |
| July 09, 2025 | 12.62 | 12.37 | 12.37 | 13 | 12.13 | 79.57M |
| July 08, 2025 | 11.7 | 12.76 | 12.76 | 12.78 | 11.61 | 102.78M |
| July 07, 2025 | 11.49 | 11.81 | 11.81 | 12.2 | 11.12 | 77M |
| July 04, 2025 | 11.88 | 11.59 | 11.59 | 12.67 | 11.58 | 114.52M |
| July 03, 2025 | 10.95 | 11.7 | 11.7 | 11.7 | 10.91 | 91.19M |
| July 02, 2025 | 11.25 | 10.82 | 10.82 | 11.29 | 10.76 | 49.92M |
| July 01, 2025 | 11.53 | 11.31 | 11.31 | 11.65 | 11.02 | 68.16M |
| June 30, 2025 | 11.6 | 11.72 | 11.72 | 11.95 | 11.19 | 78.19M |
| June 27, 2025 | 11.74 | 11.54 | 11.54 | 12.72 | 11.4 | 117.73M |
| June 26, 2025 | 13.45 | 12.34 | 12.34 | 13.45 | 12.11 | 173.36M |
| June 25, 2025 | 11.1 | 13.55 | 13.55 | 13.55 | 11.1 | 150.81M |
| June 24, 2025 | 10.65 | 11.29 | 11.29 | 11.5 | 10.28 | 106.3M |
| June 23, 2025 | 9.58 | 10.53 | 10.53 | 10.6 | 9.56 | 84.72M |
| June 20, 2025 | 9.79 | 9.54 | 9.54 | 9.94 | 9.33 | 58.57M |
| June 19, 2025 | 10.23 | 9.92 | 9.92 | 10.75 | 9.88 | 90.5M |
| June 18, 2025 | 10.13 | 9.78 | 9.78 | 10.31 | 9.7 | 67.91M |
| June 17, 2025 | 10.69 | 10.13 | 10.13 | 10.8 | 10 | 91.3M |
| June 16, 2025 | 10.36 | 11 | 11 | 11.09 | 10.33 | 89.56M |
| June 13, 2025 | 10.55 | 10.61 | 10.61 | 11.28 | 10.55 | 94.47M |
| June 12, 2025 | 10.93 | 10.69 | 10.69 | 11.32 | 10.55 | 110.31M |
| June 11, 2025 | 12.1 | 11.56 | 11.56 | 12.56 | 10.87 | 151.47M |
| June 10, 2025 | 11.82 | 12.8 | 12.8 | 13.63 | 11.23 | 170.66M |
| June 09, 2025 | 11.1 | 11.75 | 11.75 | 11.78 | 10.29 | 144.5M |
| June 06, 2025 | 10.24 | 11.08 | 11.08 | 11.9 | 10.24 | 165.3M |
| June 05, 2025 | 8.83 | 10.36 | 10.36 | 10.36 | 8.82 | 158.04M |
| June 04, 2025 | 7.1 | 8.63 | 8.63 | 8.63 | 7.1 | 74.67M |
| June 03, 2025 | 7.61 | 7.19 | 7.19 | 7.95 | 7.14 | 77.36M |
| May 30, 2025 | 7.82 | 7.36 | 7.36 | 8.39 | 7.27 | 115.01M |
| May 29, 2025 | 6.14 | 7.34 | 7.34 | 7.34 | 6.11 | 56.14M |
| May 28, 2025 | 6.39 | 6.12 | 6.12 | 6.46 | 6.1 | 28.56M |
| May 27, 2025 | 6.51 | 6.38 | 6.38 | 6.8 | 6.3 | 27.07M |
| May 26, 2025 | 6.72 | 6.58 | 6.58 | 6.75 | 6.2 | 35.49M |