16.92
+0.56(+3.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.49 | 16.92 | 16.92 | 16.95 | 16.44 | 15.84M |
| August 15, 2025 | 15.83 | 16.36 | 16.36 | 16.41 | 15.83 | 11.09M |
| August 14, 2025 | 16.64 | 15.92 | 15.92 | 16.64 | 15.9 | 16.44M |
| August 13, 2025 | 16.76 | 16.63 | 16.63 | 16.91 | 16.51 | 12.07M |
| August 12, 2025 | 16.64 | 16.92 | 16.92 | 17.09 | 16.33 | 16.83M |
| August 11, 2025 | 16.64 | 16.58 | 16.58 | 16.79 | 16.43 | 11.75M |
| August 08, 2025 | 17.16 | 16.64 | 16.64 | 17.56 | 16.6 | 20.63M |
| August 07, 2025 | 16.6 | 16.88 | 16.88 | 16.96 | 16.37 | 20.68M |
| August 06, 2025 | 16.65 | 16.71 | 16.71 | 16.97 | 16.45 | 18.41M |
| August 05, 2025 | 16.05 | 16.55 | 16.55 | 16.55 | 15.99 | 15.21M |
| August 04, 2025 | 15.9 | 16.08 | 16.08 | 16.08 | 15.81 | 7.08M |
| August 01, 2025 | 16.03 | 15.94 | 15.94 | 16.2 | 15.87 | 8.27M |
| July 31, 2025 | 16.25 | 16.13 | 16.13 | 16.41 | 16.01 | 12.99M |
| July 30, 2025 | 16.45 | 16.25 | 16.25 | 16.53 | 16.03 | 14.05M |
| July 29, 2025 | 16.15 | 16.49 | 16.49 | 16.55 | 16.02 | 20.71M |
| July 28, 2025 | 15.67 | 16.24 | 16.24 | 16.53 | 15.62 | 21.19M |
| July 25, 2025 | 15.48 | 15.71 | 15.71 | 15.73 | 15.41 | 9.48M |
| July 24, 2025 | 15.2 | 15.53 | 15.53 | 15.56 | 15.17 | 10.42M |
| July 23, 2025 | 15.21 | 15.12 | 15.12 | 15.45 | 15.07 | 8.17M |
| July 22, 2025 | 15.26 | 15.29 | 15.29 | 15.36 | 15.16 | 7.76M |
| July 21, 2025 | 15.18 | 15.35 | 15.35 | 15.36 | 15.12 | 6.6M |
| July 18, 2025 | 15.8 | 15.25 | 15.25 | 15.85 | 15.17 | 15.67M |
| July 17, 2025 | 15.8 | 15.8 | 15.8 | 15.89 | 15.61 | 9.66M |
| July 16, 2025 | 15.69 | 15.81 | 15.81 | 15.9 | 15.58 | 11.81M |
| July 15, 2025 | 15.37 | 15.95 | 15.95 | 16.18 | 15.35 | 20.74M |
| July 14, 2025 | 15.37 | 15.52 | 15.52 | 15.69 | 15.25 | 12.8M |
| July 11, 2025 | 15.24 | 15.26 | 15.26 | 15.39 | 15.03 | 8.78M |
| July 10, 2025 | 15.15 | 15.21 | 15.21 | 15.28 | 15.03 | 7.1M |
| July 09, 2025 | 15.38 | 15.16 | 15.16 | 15.41 | 15.12 | 10.89M |
| July 08, 2025 | 15.42 | 15.35 | 15.35 | 15.49 | 15.23 | 10.77M |
| July 07, 2025 | 15.27 | 15.3 | 15.3 | 15.45 | 15.19 | 9.05M |
| July 04, 2025 | 15.6 | 15.36 | 15.36 | 15.82 | 15.24 | 14.72M |
| July 03, 2025 | 15.92 | 15.56 | 15.56 | 15.92 | 15.26 | 19.67M |
| July 02, 2025 | 16.03 | 15.96 | 15.96 | 16.2 | 15.6 | 22.18M |
| July 01, 2025 | 15.8 | 16.42 | 16.42 | 17.11 | 15.59 | 39.99M |
| June 30, 2025 | 15.41 | 15.9 | 15.9 | 16.35 | 15.25 | 31.28M |
| June 27, 2025 | 15.51 | 15.27 | 15.27 | 15.69 | 15.11 | 22.04M |
| June 26, 2025 | 15.63 | 15.76 | 15.76 | 16.07 | 15.33 | 32.64M |
| June 25, 2025 | 15.08 | 16.12 | 16.12 | 16.22 | 14.78 | 48.03M |
| June 24, 2025 | 15.38 | 15.07 | 15.07 | 15.58 | 14.95 | 32.04M |
| June 23, 2025 | 14.49 | 15.32 | 15.32 | 15.35 | 14.37 | 48.55M |
| June 20, 2025 | 13.52 | 15.59 | 15.59 | 15.59 | 13.46 | 45.48M |
| June 19, 2025 | 13.11 | 12.99 | 12.99 | 13.33 | 12.92 | 3.39M |
| June 18, 2025 | 12.91 | 13.19 | 13.19 | 13.24 | 12.89 | 4.52M |
| June 17, 2025 | 12.96 | 13 | 13 | 13.02 | 12.84 | 3.22M |
| June 16, 2025 | 12.74 | 12.96 | 12.96 | 13.03 | 12.66 | 2.8M |
| June 13, 2025 | 13.01 | 12.74 | 12.74 | 13.09 | 12.7 | 3.99M |
| June 12, 2025 | 13.06 | 13.06 | 13.06 | 13.18 | 13 | 2.75M |
| June 11, 2025 | 13.1 | 13.13 | 13.13 | 13.27 | 13.03 | 3.23M |
| June 10, 2025 | 13.4 | 13.06 | 13.06 | 13.4 | 12.89 | 3.93M |
| June 09, 2025 | 13.18 | 13.38 | 13.38 | 13.4 | 13.18 | 3.37M |
| June 06, 2025 | 13.21 | 13.18 | 13.18 | 13.24 | 13.06 | 2.58M |
| June 05, 2025 | 12.99 | 13.2 | 13.2 | 13.23 | 12.83 | 3.66M |
| June 04, 2025 | 12.9 | 12.97 | 12.97 | 13 | 12.84 | 2.49M |
| June 03, 2025 | 12.75 | 12.85 | 12.85 | 13.03 | 12.75 | 2.43M |
| May 30, 2025 | 13.22 | 12.88 | 12.83 | 13.26 | 12.83 | 4.09M |
| May 29, 2025 | 12.85 | 13.3 | 13.25 | 13.3 | 12.85 | 3.81M |
| May 28, 2025 | 13.14 | 12.95 | 12.9 | 13.24 | 12.9 | 2.63M |
| May 27, 2025 | 13.07 | 13.14 | 13.09 | 13.35 | 12.97 | 3.14M |
| May 26, 2025 | 12.95 | 13.15 | 13.1 | 13.21 | 12.93 | 3.44M |