16.45
+0.58(+3.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.94 | 16.45 | 16.45 | 16.57 | 15.94 | 7.93M |
| August 15, 2025 | 15.8 | 15.87 | 15.87 | 16.01 | 15.8 | 4.87M |
| August 14, 2025 | 16.34 | 15.83 | 15.83 | 16.39 | 15.82 | 5M |
| August 13, 2025 | 16.3 | 16.31 | 16.31 | 16.39 | 16.21 | 4.2M |
| August 12, 2025 | 16.41 | 16.3 | 16.3 | 16.47 | 16.16 | 2.73M |
| August 11, 2025 | 16.24 | 16.37 | 16.37 | 16.39 | 16.19 | 3.75M |
| August 08, 2025 | 16.15 | 16.21 | 16.21 | 16.29 | 16.02 | 3.48M |
| August 07, 2025 | 16.4 | 16.25 | 16.25 | 16.4 | 16.13 | 3.36M |
| August 06, 2025 | 16.29 | 16.35 | 16.35 | 16.44 | 16.27 | 4.2M |
| August 05, 2025 | 16.09 | 16.37 | 16.37 | 16.48 | 15.98 | 7.25M |
| August 04, 2025 | 15.7 | 15.92 | 15.92 | 15.92 | 15.58 | 3.25M |
| August 01, 2025 | 15.67 | 15.79 | 15.79 | 15.81 | 15.56 | 3.54M |
| July 31, 2025 | 15.85 | 15.67 | 15.67 | 16.07 | 15.6 | 4.41M |
| July 30, 2025 | 15.97 | 15.86 | 15.86 | 16.06 | 15.66 | 3.8M |
| July 29, 2025 | 15.92 | 15.96 | 15.96 | 15.96 | 15.7 | 3.72M |
| July 28, 2025 | 15.69 | 15.87 | 15.87 | 15.89 | 15.62 | 4.48M |
| July 25, 2025 | 15.46 | 15.68 | 15.68 | 15.7 | 15.45 | 3.91M |
| July 24, 2025 | 15.35 | 15.53 | 15.53 | 15.53 | 15.35 | 2.56M |
| July 23, 2025 | 15.47 | 15.33 | 15.33 | 15.55 | 15.25 | 3.36M |
| July 22, 2025 | 15.7 | 15.47 | 15.47 | 15.78 | 15.38 | 4.3M |
| July 21, 2025 | 15.63 | 15.68 | 15.68 | 15.72 | 15.48 | 2.97M |
| July 18, 2025 | 15.78 | 15.63 | 15.63 | 15.88 | 15.54 | 3.05M |
| July 17, 2025 | 15.49 | 15.73 | 15.73 | 15.78 | 15.48 | 3.38M |
| July 16, 2025 | 15.42 | 15.55 | 15.55 | 15.78 | 15.36 | 3.74M |
| July 15, 2025 | 15.63 | 15.42 | 15.42 | 15.77 | 15.33 | 3.49M |
| July 14, 2025 | 15.52 | 15.63 | 15.63 | 15.79 | 15.45 | 2.71M |
| July 11, 2025 | 15.62 | 15.6 | 15.6 | 15.69 | 15.43 | 3.16M |
| July 10, 2025 | 15.59 | 15.63 | 15.63 | 15.68 | 15.41 | 3.46M |
| July 09, 2025 | 15.49 | 15.55 | 15.55 | 15.68 | 15.46 | 3.11M |
| July 08, 2025 | 15.28 | 15.54 | 15.54 | 15.58 | 15.26 | 2.88M |
| July 07, 2025 | 15.24 | 15.29 | 15.29 | 15.31 | 15.12 | 2.37M |
| July 04, 2025 | 15.59 | 15.26 | 15.26 | 15.65 | 15.25 | 3.78M |
| July 03, 2025 | 15.51 | 15.59 | 15.59 | 15.67 | 15.51 | 2.94M |
| July 02, 2025 | 15.5 | 15.51 | 15.51 | 15.59 | 15.36 | 3.41M |
| July 01, 2025 | 15.79 | 15.61 | 15.61 | 15.85 | 15.5 | 4.56M |
| June 30, 2025 | 15.76 | 15.78 | 15.78 | 16.07 | 15.68 | 6.41M |
| June 27, 2025 | 15.7 | 15.72 | 15.72 | 15.86 | 15.58 | 6.77M |
| June 26, 2025 | 15.53 | 15.72 | 15.72 | 15.87 | 15.41 | 8.74M |
| June 25, 2025 | 15.59 | 15.54 | 15.54 | 15.68 | 15.28 | 7.03M |
| June 24, 2025 | 15.61 | 15.59 | 15.59 | 15.65 | 15.43 | 8.46M |
| June 23, 2025 | 14.91 | 15.59 | 15.59 | 15.8 | 14.9 | 9.94M |
| June 20, 2025 | 15.66 | 15.11 | 15.11 | 15.7 | 15.06 | 8.75M |
| June 19, 2025 | 15.44 | 15.75 | 15.75 | 15.88 | 15.18 | 14.39M |
| June 18, 2025 | 14.54 | 15.47 | 15.47 | 15.54 | 14.46 | 13.43M |
| June 17, 2025 | 14.55 | 14.6 | 14.6 | 14.68 | 14.41 | 2.91M |
| June 16, 2025 | 14.28 | 14.56 | 14.56 | 14.69 | 14.22 | 4.85M |
| June 13, 2025 | 14.9 | 14.35 | 14.35 | 14.99 | 14.3 | 8.09M |
| June 12, 2025 | 14.52 | 15.07 | 15.07 | 15.39 | 14.49 | 12.09M |
| June 11, 2025 | 14.53 | 14.49 | 14.49 | 14.7 | 14.45 | 2.93M |
| June 10, 2025 | 14.68 | 14.52 | 14.52 | 14.75 | 14.3 | 3M |
| June 09, 2025 | 14.59 | 14.74 | 14.74 | 14.79 | 14.59 | 3.06M |
| June 06, 2025 | 14.63 | 14.66 | 14.66 | 14.68 | 14.47 | 2.92M |
| June 05, 2025 | 14.33 | 14.6 | 14.6 | 14.68 | 14.17 | 4.42M |
| June 04, 2025 | 14.33 | 14.33 | 14.33 | 14.48 | 14.32 | 2.24M |
| June 03, 2025 | 14.22 | 14.32 | 14.32 | 14.53 | 14.22 | 2.44M |
| May 30, 2025 | 14.62 | 14.28 | 14.28 | 14.62 | 14.25 | 3.1M |
| May 29, 2025 | 14.28 | 14.62 | 14.62 | 14.62 | 14.28 | 3.83M |
| May 28, 2025 | 14.31 | 14.3 | 14.3 | 14.6 | 14.2 | 3.47M |
| May 27, 2025 | 14.27 | 14.28 | 14.28 | 14.44 | 14.11 | 2.64M |
| May 26, 2025 | 13.93 | 14.39 | 14.39 | 14.4 | 13.91 | 3.84M |