16.37
+0.4(+2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16 | 16.37 | 16.37 | 16.38 | 15.99 | 9.68M |
| August 15, 2025 | 16.04 | 15.97 | 15.97 | 16.15 | 15.86 | 11.2M |
| August 14, 2025 | 16.8 | 16.04 | 16.04 | 16.91 | 16.02 | 14.98M |
| August 13, 2025 | 16.78 | 16.84 | 16.84 | 17.28 | 16.71 | 11.54M |
| August 12, 2025 | 16.98 | 16.78 | 16.78 | 17.35 | 16.58 | 13.43M |
| August 11, 2025 | 17.21 | 17.03 | 17.03 | 17.43 | 16.96 | 15.52M |
| August 08, 2025 | 17.05 | 17.33 | 17.33 | 17.77 | 16.91 | 17.9M |
| August 07, 2025 | 17.2 | 17.06 | 17.06 | 17.3 | 16.9 | 10.81M |
| August 06, 2025 | 17.03 | 17.16 | 17.16 | 17.46 | 17.02 | 16.28M |
| August 05, 2025 | 16.9 | 17.13 | 17.13 | 17.34 | 16.8 | 14.95M |
| August 04, 2025 | 16.17 | 16.86 | 16.86 | 16.88 | 16.16 | 12.05M |
| August 01, 2025 | 16.45 | 16.3 | 16.3 | 16.63 | 16.05 | 7.81M |
| July 31, 2025 | 16.34 | 16.48 | 16.48 | 16.74 | 16.3 | 10.29M |
| July 30, 2025 | 16.69 | 16.46 | 16.46 | 16.89 | 16.28 | 9.94M |
| July 29, 2025 | 16.51 | 16.84 | 16.84 | 16.87 | 16.39 | 11.62M |
| July 28, 2025 | 16.08 | 16.66 | 16.66 | 16.69 | 16.08 | 12.9M |
| July 25, 2025 | 16.26 | 16.12 | 16.12 | 16.34 | 16.04 | 9.34M |
| July 24, 2025 | 16.2 | 16.26 | 16.26 | 16.47 | 16.1 | 14.65M |
| July 23, 2025 | 16.81 | 16.38 | 16.38 | 17.54 | 16.37 | 23.52M |
| July 22, 2025 | 16.37 | 16.87 | 16.87 | 17 | 16.12 | 21.86M |
| July 21, 2025 | 16 | 16.28 | 16.28 | 16.35 | 15.85 | 13.39M |
| July 18, 2025 | 15.7 | 16.09 | 16.09 | 16.18 | 15.56 | 13.19M |
| July 17, 2025 | 15.43 | 15.76 | 15.76 | 15.8 | 15.31 | 9.41M |
| July 16, 2025 | 15.28 | 15.43 | 15.43 | 15.56 | 15.21 | 5.89M |
| July 15, 2025 | 15.53 | 15.31 | 15.31 | 15.59 | 15.15 | 6.79M |
| July 14, 2025 | 15.42 | 15.51 | 15.51 | 15.64 | 15.3 | 6.74M |
| July 11, 2025 | 15.45 | 15.5 | 15.5 | 15.65 | 15.35 | 9.37M |
| July 10, 2025 | 15.66 | 15.38 | 15.38 | 15.77 | 15.33 | 10.23M |
| July 09, 2025 | 15.6 | 15.64 | 15.64 | 15.96 | 15.56 | 16.04M |
| July 08, 2025 | 15.4 | 15.71 | 15.71 | 16.04 | 15.23 | 18.61M |
| July 07, 2025 | 15.57 | 15.4 | 15.4 | 15.72 | 15.23 | 12.24M |
| July 04, 2025 | 16.13 | 15.54 | 15.54 | 16.38 | 15.54 | 26.28M |
| July 03, 2025 | 15.31 | 16.44 | 16.44 | 18.29 | 15.3 | 36.85M |
| July 02, 2025 | 15.52 | 15.39 | 15.39 | 15.65 | 15.23 | 11.42M |
| July 01, 2025 | 15.64 | 15.59 | 15.59 | 15.78 | 15.41 | 13.06M |
| June 30, 2025 | 15.78 | 15.67 | 15.67 | 15.88 | 15.53 | 20.18M |
| June 27, 2025 | 15.03 | 15.71 | 15.71 | 15.93 | 15.03 | 20.62M |
| June 26, 2025 | 14.92 | 15.05 | 15.05 | 15.43 | 14.83 | 16.13M |
| June 25, 2025 | 14.32 | 14.86 | 14.86 | 14.91 | 14.32 | 14.91M |
| June 24, 2025 | 14.2 | 14.39 | 14.39 | 14.42 | 14.09 | 8.81M |
| June 23, 2025 | 14.04 | 14.32 | 14.32 | 14.34 | 14.01 | 6.87M |
| June 20, 2025 | 14.05 | 14.04 | 14.04 | 14.27 | 13.86 | 5.7M |
| June 19, 2025 | 14.46 | 14.15 | 14.15 | 14.48 | 13.9 | 8.96M |
| June 18, 2025 | 14.33 | 14.58 | 14.58 | 14.62 | 14.31 | 10.11M |
| June 17, 2025 | 14.25 | 14.45 | 14.45 | 14.62 | 14.13 | 10.04M |
| June 16, 2025 | 14.27 | 14.3 | 14.3 | 14.38 | 14.01 | 8.22M |
| June 13, 2025 | 13.84 | 14.28 | 14.28 | 14.47 | 13.75 | 14.72M |
| June 12, 2025 | 14 | 13.89 | 13.89 | 14.03 | 13.83 | 5.51M |
| June 11, 2025 | 14.1 | 14 | 14 | 14.15 | 13.91 | 5.78M |
| June 10, 2025 | 14.29 | 14.17 | 14.17 | 14.64 | 14.01 | 7.91M |
| June 09, 2025 | 14.01 | 14.38 | 14.38 | 14.98 | 14.01 | 9.72M |
| June 06, 2025 | 14.11 | 14.01 | 14.01 | 14.37 | 13.91 | 5.67M |
| June 05, 2025 | 13.91 | 14.08 | 14.08 | 14.23 | 13.75 | 6.29M |
| June 04, 2025 | 13.85 | 14 | 14 | 14.22 | 13.85 | 5.22M |
| June 03, 2025 | 13.81 | 13.91 | 13.91 | 14.09 | 13.75 | 6.21M |
| May 30, 2025 | 13.83 | 13.81 | 13.81 | 13.89 | 13.63 | 3.4M |
| May 29, 2025 | 13.67 | 13.9 | 13.85 | 13.96 | 13.6 | 4.9M |
| May 28, 2025 | 13.76 | 13.67 | 13.62 | 13.87 | 13.61 | 3.2M |
| May 27, 2025 | 13.85 | 13.76 | 13.71 | 13.87 | 13.59 | 3.71M |
| May 26, 2025 | 13.62 | 13.81 | 13.81 | 13.82 | 13.51 | 3.24M |