16.26
+0.11(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.2 | 16.26 | 16.26 | 16.6 | 16.1 | 7.93M |
| August 15, 2025 | 16.07 | 16.15 | 16.15 | 16.35 | 16.01 | 6.16M |
| August 14, 2025 | 16.77 | 16.04 | 16.04 | 16.81 | 16.01 | 7.93M |
| August 13, 2025 | 16.78 | 16.48 | 16.48 | 16.88 | 16.46 | 9.41M |
| August 12, 2025 | 17.38 | 16.65 | 16.65 | 17.49 | 16.42 | 14.94M |
| August 11, 2025 | 18.06 | 17.55 | 17.55 | 18.5 | 16.38 | 23.88M |
| August 08, 2025 | 16.74 | 16.95 | 16.95 | 17.18 | 16.48 | 9.48M |
| August 07, 2025 | 16.39 | 16.71 | 16.71 | 17 | 16.19 | 10.03M |
| August 06, 2025 | 16.38 | 16.4 | 16.4 | 16.77 | 16.02 | 10.42M |
| August 05, 2025 | 16.45 | 16.66 | 16.66 | 16.85 | 16.31 | 11.95M |
| August 04, 2025 | 15.47 | 16.65 | 16.65 | 16.88 | 15.31 | 18.06M |
| August 01, 2025 | 14.41 | 15.6 | 15.6 | 15.99 | 14.4 | 21.13M |
| July 31, 2025 | 14.4 | 14.29 | 14.29 | 14.6 | 14.28 | 4.5M |
| July 30, 2025 | 14.72 | 14.52 | 14.52 | 14.74 | 14.35 | 4.27M |
| July 29, 2025 | 14.7 | 14.66 | 14.66 | 14.9 | 14.38 | 5.85M |
| July 28, 2025 | 14.47 | 14.76 | 14.76 | 14.86 | 14.4 | 8.02M |
| July 25, 2025 | 14.2 | 14.46 | 14.46 | 14.47 | 14.05 | 5.37M |
| July 24, 2025 | 14.09 | 14.18 | 14.18 | 14.35 | 14.07 | 4.36M |
| July 23, 2025 | 14.24 | 14.09 | 14.09 | 14.25 | 14.05 | 3.8M |
| July 22, 2025 | 14.53 | 14.2 | 14.2 | 14.54 | 14.1 | 5.93M |
| July 21, 2025 | 14.39 | 14.47 | 14.47 | 14.58 | 14.34 | 6.75M |
| July 18, 2025 | 14.51 | 14.4 | 14.4 | 14.55 | 14.26 | 5.97M |
| July 17, 2025 | 14.56 | 14.47 | 14.47 | 14.68 | 14.3 | 5.92M |
| July 16, 2025 | 14.32 | 14.43 | 14.43 | 14.6 | 14.28 | 5.25M |
| July 15, 2025 | 14.44 | 14.28 | 14.28 | 14.48 | 14.11 | 5.92M |
| July 14, 2025 | 14.65 | 14.49 | 14.49 | 14.69 | 14.44 | 4.89M |
| July 11, 2025 | 14.58 | 14.56 | 14.56 | 14.66 | 14.32 | 5.73M |
| July 10, 2025 | 14.69 | 14.59 | 14.59 | 14.78 | 14.43 | 8.04M |
| July 09, 2025 | 14.78 | 14.65 | 14.65 | 14.88 | 14.55 | 8.43M |
| July 08, 2025 | 15.01 | 14.9 | 14.9 | 15.03 | 14.39 | 15.25M |
| July 07, 2025 | 14.91 | 15.1 | 15.1 | 15.64 | 14.64 | 14.57M |
| July 04, 2025 | 15.26 | 14.88 | 14.88 | 15.85 | 14.7 | 20.68M |
| July 03, 2025 | 15.1 | 15.92 | 15.92 | 17.18 | 14.81 | 30.42M |
| July 02, 2025 | 16.18 | 14.98 | 14.98 | 16.18 | 14.6 | 31.28M |
| July 01, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 |
| June 30, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 |
| June 27, 2025 | 13.44 | 13.48 | 13.48 | 13.6 | 13.37 | 2.88M |
| June 26, 2025 | 13.34 | 13.42 | 13.42 | 13.68 | 13.32 | 3.79M |
| June 25, 2025 | 13.44 | 13.37 | 13.37 | 13.52 | 13.16 | 4.61M |
| June 24, 2025 | 13.19 | 13.4 | 13.4 | 13.52 | 13.1 | 3.91M |
| June 23, 2025 | 12.6 | 13.19 | 13.19 | 13.29 | 12.6 | 3.9M |
| June 20, 2025 | 12.92 | 12.83 | 12.83 | 13.14 | 12.74 | 2.82M |
| June 19, 2025 | 13.4 | 12.93 | 12.93 | 13.48 | 12.9 | 4.13M |
| June 18, 2025 | 13.44 | 13.31 | 13.31 | 13.57 | 13.25 | 3.3M |
| June 17, 2025 | 13.73 | 13.48 | 13.48 | 13.88 | 13.36 | 4.35M |
| June 16, 2025 | 13.54 | 13.77 | 13.77 | 14.05 | 13.4 | 5.85M |
| June 13, 2025 | 13.76 | 13.52 | 13.52 | 13.89 | 13.45 | 5.5M |
| June 12, 2025 | 13.91 | 13.89 | 13.89 | 14.14 | 13.78 | 4.33M |
| June 11, 2025 | 14.08 | 13.96 | 13.96 | 14.3 | 13.87 | 6.4M |
| June 10, 2025 | 14.22 | 13.99 | 13.99 | 14.38 | 13.74 | 7.8M |
| June 09, 2025 | 13.7 | 14.17 | 14.17 | 14.18 | 13.7 | 8.08M |
| June 06, 2025 | 13.8 | 13.71 | 13.71 | 13.8 | 13.52 | 6.89M |
| June 05, 2025 | 13.98 | 13.71 | 13.71 | 14.15 | 13.65 | 9.71M |
| June 04, 2025 | 14.3 | 13.98 | 13.98 | 14.54 | 13.91 | 11.09M |
| June 03, 2025 | 13.63 | 14.18 | 14.18 | 14.99 | 13.47 | 16.77M |
| May 30, 2025 | 14.75 | 13.74 | 13.74 | 14.8 | 13.4 | 18.11M |
| May 29, 2025 | 13.17 | 14.84 | 14.84 | 15.3 | 13.03 | 21.67M |
| May 28, 2025 | 13.62 | 13.27 | 13.27 | 13.81 | 13.2 | 5.91M |
| May 27, 2025 | 13.86 | 13.56 | 13.56 | 13.94 | 13.46 | 8.03M |
| May 26, 2025 | 13.53 | 13.77 | 13.77 | 13.9 | 13.35 | 8.24M |