16.47
-0.49(-2.89%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 16.69 | 16.47 | 16.47 | 16.77 | 16.42 | 24.47M |
August 15, 2025 | 16.7 | 16.96 | 16.96 | 16.96 | 16.45 | 11.99M |
August 14, 2025 | 17 | 16.53 | 16.53 | 17.09 | 16.5 | 13.57M |
August 13, 2025 | 17.18 | 17.11 | 17.11 | 17.48 | 16.77 | 14.4M |
August 12, 2025 | 17.13 | 16.92 | 16.92 | 17.77 | 16.86 | 16.29M |
August 11, 2025 | 16.68 | 17.19 | 17.19 | 17.23 | 16.62 | 13.96M |
August 08, 2025 | 16.79 | 16.92 | 16.92 | 17.34 | 16.55 | 17.1M |
August 07, 2025 | 16.49 | 16.8 | 16.8 | 17.09 | 16.46 | 17.19M |
August 06, 2025 | 16.58 | 16.49 | 16.49 | 16.69 | 16.36 | 9.85M |
August 05, 2025 | 16.58 | 16.58 | 16.58 | 16.78 | 16.35 | 9.57M |
August 04, 2025 | 16.43 | 16.58 | 16.58 | 16.61 | 16.02 | 11.7M |
August 01, 2025 | 16.29 | 16.46 | 16.46 | 16.66 | 16.23 | 12.53M |
July 31, 2025 | 16.3 | 16.2 | 16.2 | 16.65 | 16.13 | 13.57M |
July 30, 2025 | 16.36 | 16.35 | 16.35 | 16.61 | 16.12 | 13.13M |
July 29, 2025 | 16.43 | 16.38 | 16.38 | 16.55 | 16.07 | 16.83M |
July 28, 2025 | 16.77 | 16.5 | 16.5 | 17.5 | 16.25 | 25.72M |
July 25, 2025 | 15.91 | 16.25 | 16.25 | 16.66 | 15.78 | 23.91M |
July 24, 2025 | 15.84 | 15.92 | 15.92 | 16.12 | 15.67 | 12.96M |
July 23, 2025 | 15.78 | 15.93 | 15.93 | 16.07 | 15.53 | 12.67M |
July 22, 2025 | 15.85 | 15.85 | 15.85 | 15.94 | 15.65 | 10.42M |
July 21, 2025 | 15.64 | 15.85 | 15.85 | 16.03 | 15.46 | 13.09M |
July 18, 2025 | 15.68 | 15.64 | 15.64 | 15.7 | 15.4 | 6.33M |
July 17, 2025 | 15.51 | 15.67 | 15.67 | 15.68 | 15.41 | 6.94M |
July 16, 2025 | 15.5 | 15.5 | 15.5 | 15.6 | 15.39 | 5.58M |
July 15, 2025 | 15.58 | 15.49 | 15.49 | 15.65 | 15.14 | 9.8M |
July 14, 2025 | 15.53 | 15.58 | 15.58 | 15.78 | 15.53 | 8.8M |
July 11, 2025 | 15.75 | 15.6 | 15.6 | 15.75 | 15.4 | 9.51M |
July 10, 2025 | 15.73 | 15.73 | 15.73 | 15.87 | 15.53 | 10.74M |
July 09, 2025 | 15.71 | 15.85 | 15.85 | 16.18 | 15.59 | 16.77M |
July 08, 2025 | 15.65 | 15.69 | 15.69 | 15.77 | 15.4 | 13.76M |
July 07, 2025 | 15.36 | 15.8 | 15.8 | 16 | 15.36 | 19.19M |
July 04, 2025 | 15.73 | 15.51 | 15.51 | 16 | 15.42 | 21.83M |
July 03, 2025 | 15.37 | 15.46 | 15.46 | 15.51 | 15.2 | 11.47M |
July 02, 2025 | 15.52 | 15.29 | 15.29 | 15.64 | 15.17 | 19.98M |
July 01, 2025 | 14.87 | 15.66 | 15.66 | 16.93 | 14.85 | 31.19M |
June 30, 2025 | 14.46 | 14.75 | 14.75 | 14.82 | 14.42 | 6.69M |
June 27, 2025 | 14.41 | 14.43 | 14.43 | 14.6 | 14.28 | 6.23M |
June 26, 2025 | 14.47 | 14.35 | 14.35 | 14.5 | 14.26 | 5.36M |
June 25, 2025 | 14.4 | 14.52 | 14.52 | 14.55 | 14.23 | 6.82M |
June 24, 2025 | 14.14 | 14.4 | 14.4 | 14.42 | 14.04 | 7.11M |
June 23, 2025 | 13.91 | 14.1 | 14.1 | 14.15 | 13.9 | 7.17M |
June 20, 2025 | 13.77 | 13.71 | 13.71 | 13.9 | 13.66 | 3.82M |
June 19, 2025 | 14.12 | 13.78 | 13.78 | 14.24 | 13.74 | 6.44M |
June 18, 2025 | 14.3 | 14.19 | 14.19 | 14.51 | 14.13 | 6.83M |
June 17, 2025 | 14.33 | 14.42 | 14.42 | 14.98 | 14.33 | 11.85M |
June 16, 2025 | 14.2 | 14.29 | 14.29 | 14.48 | 14.18 | 5.8M |
June 13, 2025 | 14.68 | 14.24 | 14.24 | 14.84 | 14.21 | 9.17M |
June 12, 2025 | 14.74 | 14.87 | 14.87 | 14.94 | 14.65 | 6.56M |
June 11, 2025 | 14.77 | 14.75 | 14.75 | 15.09 | 14.69 | 7.47M |
June 10, 2025 | 14.93 | 14.73 | 14.73 | 15.15 | 14.51 | 10.27M |
June 09, 2025 | 14.71 | 14.91 | 14.91 | 15.04 | 14.68 | 8.01M |
June 06, 2025 | 14.82 | 14.69 | 14.69 | 14.95 | 14.57 | 7.57M |
June 05, 2025 | 15.08 | 14.83 | 14.83 | 15.19 | 14.73 | 11.75M |
June 04, 2025 | 14.33 | 15.14 | 15.14 | 15.18 | 14.25 | 21.08M |
June 03, 2025 | 13.85 | 14.21 | 14.21 | 14.32 | 13.81 | 6.4M |
May 30, 2025 | 14.14 | 13.96 | 13.96 | 14.27 | 13.92 | 6.61M |
May 29, 2025 | 13.6 | 14.13 | 14.13 | 14.17 | 13.6 | 7.02M |
May 28, 2025 | 13.81 | 13.67 | 13.67 | 13.92 | 13.58 | 4.41M |
May 27, 2025 | 13.99 | 13.8 | 13.8 | 13.99 | 13.7 | 4.27M |
May 26, 2025 | 13.97 | 13.99 | 13.99 | 14.06 | 13.83 | 5.13M |