16.19
-0.19(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.39 | 16.19 | 16.19 | 16.55 | 16.06 | 7.07M |
| September 25, 2025 | 16.37 | 16.38 | 16.38 | 16.85 | 16.26 | 8.76M |
| September 24, 2025 | 16.1 | 16.58 | 16.58 | 16.85 | 15.81 | 16.46M |
| September 23, 2025 | 17.6 | 16.31 | 16.31 | 17.78 | 15.92 | 29.78M |
| September 22, 2025 | 18.45 | 18.15 | 18.15 | 18.5 | 17.7 | 18.52M |
| September 19, 2025 | 16.37 | 18.65 | 18.65 | 18.78 | 16.2 | 35.27M |
| September 18, 2025 | 16.77 | 16.34 | 16.34 | 17.29 | 16.11 | 15.41M |
| September 17, 2025 | 17.05 | 16.74 | 16.74 | 17.09 | 16.62 | 13.15M |
| September 16, 2025 | 16.18 | 17.05 | 17.05 | 17.06 | 16.04 | 18M |
| September 15, 2025 | 16.29 | 16.21 | 16.21 | 16.37 | 15.91 | 10.69M |
| September 12, 2025 | 16.36 | 16.21 | 16.21 | 16.7 | 16.06 | 13.05M |
| September 11, 2025 | 15.91 | 16.29 | 16.29 | 16.34 | 15.7 | 12.26M |
| September 10, 2025 | 16.04 | 16.02 | 16.02 | 16.32 | 15.87 | 11.49M |
| September 09, 2025 | 15.85 | 15.92 | 15.92 | 16.53 | 15.71 | 19.16M |
| September 08, 2025 | 15.99 | 15.86 | 15.86 | 15.99 | 15.5 | 17.91M |
| September 05, 2025 | 14.1 | 15.99 | 15.99 | 16.11 | 14.05 | 32.61M |
| September 04, 2025 | 14.25 | 13.98 | 13.98 | 14.44 | 13.74 | 7.89M |
| September 03, 2025 | 14.4 | 14.2 | 14.2 | 14.5 | 14.19 | 6.95M |
| September 02, 2025 | 14.81 | 14.3 | 14.3 | 14.94 | 14.1 | 11.37M |
| September 01, 2025 | 14.78 | 14.94 | 14.94 | 15.08 | 14.52 | 11.74M |
| August 29, 2025 | 15 | 14.56 | 14.56 | 15.07 | 14.53 | 12.35M |
| August 28, 2025 | 15.01 | 15.07 | 15.07 | 15.3 | 14.65 | 14.1M |
| August 27, 2025 | 15.6 | 15.03 | 15.03 | 16.25 | 15 | 26.03M |
| August 26, 2025 | 16.03 | 16.07 | 16.07 | 16.49 | 15.81 | 16.81M |
| August 25, 2025 | 15.11 | 16.25 | 16.25 | 17.14 | 15.03 | 30.07M |
| August 22, 2025 | 15.3 | 15.1 | 15.1 | 15.3 | 14.92 | 11.62M |
| August 21, 2025 | 15.57 | 15.21 | 15.21 | 15.64 | 15.06 | 13.34M |
| August 20, 2025 | 15.99 | 15.64 | 15.64 | 15.99 | 15.21 | 19.01M |
| August 19, 2025 | 14.88 | 15.9 | 15.9 | 16.05 | 14.74 | 25.44M |
| August 18, 2025 | 14.14 | 14.89 | 14.89 | 15.1 | 14.14 | 18.65M |
| August 15, 2025 | 13.97 | 14.07 | 14.07 | 14.18 | 13.89 | 8.46M |
| August 14, 2025 | 14.43 | 13.97 | 13.97 | 14.49 | 13.96 | 11.11M |
| August 13, 2025 | 14.08 | 14.42 | 14.42 | 14.78 | 14.08 | 15.33M |
| August 12, 2025 | 14.3 | 14.08 | 14.08 | 14.6 | 13.97 | 10.96M |
| August 11, 2025 | 14.05 | 14.3 | 14.3 | 14.45 | 14.04 | 11.67M |
| August 08, 2025 | 14.14 | 14.11 | 14.11 | 14.19 | 13.85 | 8.19M |
| August 07, 2025 | 14.2 | 14.1 | 14.1 | 14.32 | 13.95 | 12.11M |
| August 06, 2025 | 13.73 | 14.2 | 14.2 | 14.4 | 13.65 | 18.33M |
| August 05, 2025 | 14.01 | 13.82 | 13.82 | 14.07 | 13.73 | 10.34M |
| August 04, 2025 | 14 | 14.04 | 14.04 | 14.2 | 13.79 | 14.38M |
| August 01, 2025 | 13.26 | 14.13 | 14.13 | 14.3 | 13.19 | 25.78M |
| July 31, 2025 | 13.37 | 13.18 | 13.18 | 13.55 | 13.1 | 9.63M |
| July 30, 2025 | 13.67 | 13.41 | 13.41 | 13.7 | 13.26 | 11M |
| July 29, 2025 | 13.61 | 13.74 | 13.74 | 13.78 | 13.5 | 14.39M |
| July 28, 2025 | 13.5 | 13.66 | 13.66 | 13.9 | 13.26 | 24.44M |
| July 25, 2025 | 12.44 | 13.35 | 13.35 | 13.55 | 12.38 | 32.79M |
| July 24, 2025 | 12.32 | 12.42 | 12.42 | 12.44 | 12.25 | 4.5M |
| July 23, 2025 | 12.45 | 12.29 | 12.29 | 12.5 | 12.25 | 4.98M |
| July 22, 2025 | 12.55 | 12.42 | 12.42 | 12.59 | 12.35 | 5.81M |
| July 21, 2025 | 12.2 | 12.57 | 12.57 | 12.67 | 12.2 | 9.75M |
| July 18, 2025 | 12.39 | 12.19 | 12.19 | 12.49 | 12.16 | 6.62M |
| July 17, 2025 | 12.43 | 12.39 | 12.39 | 12.49 | 12.35 | 5.04M |
| July 16, 2025 | 12.4 | 12.43 | 12.43 | 12.52 | 12.35 | 3.81M |
| July 15, 2025 | 12.58 | 12.41 | 12.41 | 12.62 | 12.25 | 5.33M |
| July 14, 2025 | 12.6 | 12.55 | 12.55 | 12.6 | 12.44 | 4.05M |
| July 11, 2025 | 12.6 | 12.54 | 12.54 | 12.62 | 12.43 | 4.54M |
| July 10, 2025 | 12.65 | 12.56 | 12.56 | 12.72 | 12.42 | 5.3M |
| July 09, 2025 | 12.61 | 12.61 | 12.61 | 12.73 | 12.55 | 4.53M |
| July 08, 2025 | 12.31 | 12.6 | 12.6 | 12.62 | 12.3 | 5.89M |
| July 07, 2025 | 12.55 | 12.33 | 12.33 | 12.65 | 12.27 | 8.28M |