16.53
+0.28(+1.72%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 16.38 | 16.53 | 16.53 | 16.7 | 16.29 | 5.71M |
August 15, 2025 | 15.91 | 16.25 | 16.25 | 16.28 | 15.88 | 4.69M |
August 14, 2025 | 16.69 | 15.94 | 15.94 | 16.73 | 15.93 | 8.08M |
August 13, 2025 | 16.78 | 16.6 | 16.6 | 16.8 | 16.55 | 5.37M |
August 12, 2025 | 16.76 | 16.65 | 16.65 | 16.84 | 16.46 | 3.91M |
August 11, 2025 | 16.5 | 16.78 | 16.78 | 16.84 | 16.4 | 6.63M |
August 08, 2025 | 16.4 | 16.42 | 16.42 | 16.5 | 16.22 | 3.66M |
August 07, 2025 | 16.7 | 16.42 | 16.42 | 16.77 | 16.31 | 5.28M |
August 06, 2025 | 16.83 | 16.63 | 16.63 | 16.84 | 16.58 | 5.77M |
August 05, 2025 | 16.69 | 16.8 | 16.8 | 16.9 | 16.45 | 7.81M |
August 04, 2025 | 16.01 | 16.63 | 16.63 | 16.68 | 15.84 | 7.72M |
August 01, 2025 | 16.01 | 16.08 | 16.08 | 16.12 | 15.86 | 4.04M |
July 31, 2025 | 16.07 | 16 | 16 | 16.29 | 15.91 | 4.63M |
July 30, 2025 | 16.51 | 16.13 | 16.13 | 16.51 | 15.97 | 6.25M |
July 29, 2025 | 16.68 | 16.51 | 16.51 | 16.72 | 16.32 | 6.67M |
July 28, 2025 | 16.3 | 16.67 | 16.67 | 16.7 | 16.2 | 8.87M |
July 25, 2025 | 16.17 | 16.23 | 16.23 | 16.38 | 16.08 | 5.83M |
July 24, 2025 | 15.79 | 16.13 | 16.13 | 16.17 | 15.75 | 5.62M |
July 23, 2025 | 16.06 | 15.8 | 15.8 | 16.09 | 15.75 | 6.16M |
July 22, 2025 | 16.13 | 16.04 | 16.04 | 16.35 | 15.95 | 9.6M |
July 21, 2025 | 16.16 | 16.18 | 16.18 | 16.26 | 16.01 | 5.93M |
July 18, 2025 | 16.17 | 16.17 | 16.17 | 16.46 | 16.08 | 7.63M |
July 17, 2025 | 15.98 | 16.15 | 16.15 | 16.2 | 15.87 | 5.7M |
July 16, 2025 | 16.22 | 15.97 | 15.97 | 16.22 | 15.87 | 5.06M |
July 15, 2025 | 16.57 | 16.09 | 16.09 | 16.61 | 15.81 | 10.52M |
July 14, 2025 | 16.76 | 16.57 | 16.57 | 16.87 | 16.43 | 6.58M |
July 11, 2025 | 16.82 | 16.68 | 16.68 | 17.07 | 16.5 | 9.39M |
July 10, 2025 | 17 | 16.74 | 16.74 | 17.35 | 16.68 | 13.67M |
July 09, 2025 | 17.39 | 16.97 | 16.97 | 17.9 | 16.93 | 18.65M |
July 08, 2025 | 17 | 17.45 | 17.45 | 18.06 | 16.85 | 19.49M |
July 07, 2025 | 17.1 | 17.4 | 17.4 | 18.08 | 17.1 | 15.74M |
July 04, 2025 | 18.57 | 17.58 | 17.58 | 18.87 | 17.5 | 22.86M |
July 03, 2025 | 17.79 | 18.96 | 18.96 | 19.3 | 17.24 | 26.57M |
July 02, 2025 | 18.09 | 17.71 | 17.71 | 19.05 | 17.69 | 20.99M |
July 01, 2025 | 19.5 | 18.57 | 18.57 | 20 | 17.65 | 34.35M |
June 30, 2025 | 18.39 | 18.92 | 18.92 | 19.58 | 17.4 | 29.02M |
June 27, 2025 | 16.73 | 18.72 | 18.72 | 19.09 | 16.73 | 30.05M |
June 26, 2025 | 15.47 | 16.74 | 16.74 | 16.9 | 15.47 | 23.26M |
June 25, 2025 | 15.33 | 15.41 | 15.41 | 15.95 | 15.16 | 13.03M |
June 24, 2025 | 14.21 | 15.23 | 15.23 | 15.3 | 14.11 | 12.93M |
June 23, 2025 | 13.72 | 14.21 | 14.21 | 14.33 | 13.65 | 3.87M |
June 20, 2025 | 13.76 | 14.02 | 14.02 | 14.26 | 13.76 | 3.64M |
June 19, 2025 | 14 | 13.75 | 13.75 | 14.15 | 13.72 | 2.51M |
June 18, 2025 | 13.99 | 14.01 | 14.01 | 14.11 | 13.82 | 2.56M |
June 17, 2025 | 14.14 | 14.12 | 14.12 | 14.18 | 14.04 | 2.33M |
June 16, 2025 | 14.15 | 14.14 | 14.14 | 14.32 | 14.1 | 1.93M |
June 13, 2025 | 14.38 | 14.15 | 14.15 | 14.47 | 14.13 | 2.51M |
June 12, 2025 | 14.45 | 14.45 | 14.45 | 14.54 | 14.32 | 2.29M |
June 11, 2025 | 14.44 | 14.47 | 14.47 | 14.57 | 14.42 | 2.48M |
June 10, 2025 | 14.64 | 14.44 | 14.44 | 14.72 | 14.22 | 3.93M |
June 09, 2025 | 14.41 | 14.64 | 14.64 | 14.91 | 14.41 | 4.36M |
June 06, 2025 | 14.36 | 14.46 | 14.46 | 14.55 | 14.22 | 3.2M |
June 05, 2025 | 14.27 | 14.27 | 14.27 | 14.38 | 14.15 | 2.73M |
June 04, 2025 | 14.16 | 14.27 | 14.27 | 14.62 | 13.89 | 3.49M |
June 03, 2025 | 13.99 | 14.11 | 14.11 | 14.22 | 13.91 | 1.85M |
May 30, 2025 | 14.2 | 14.05 | 14.05 | 14.21 | 14.01 | 2.42M |
May 29, 2025 | 14.15 | 14.23 | 14.23 | 14.32 | 14.11 | 3.22M |
May 28, 2025 | 14.4 | 14.16 | 14.16 | 14.47 | 14.1 | 2.72M |
May 27, 2025 | 14.24 | 14.38 | 14.38 | 14.43 | 13.96 | 4.35M |
May 26, 2025 | 14.18 | 14.24 | 14.24 | 14.3 | 14 | 2.55M |