16.53
+0.31(+1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.28 | 16.53 | 16.53 | 16.61 | 16.2 | 10.12M |
| August 15, 2025 | 16.04 | 16.22 | 16.22 | 16.28 | 15.92 | 6.25M |
| August 14, 2025 | 16.57 | 16.04 | 16.04 | 16.58 | 15.89 | 10M |
| August 13, 2025 | 16.6 | 16.57 | 16.57 | 16.73 | 16.4 | 9.16M |
| August 12, 2025 | 16.72 | 16.66 | 16.66 | 17.14 | 16.63 | 8.5M |
| August 11, 2025 | 16.48 | 16.86 | 16.86 | 16.88 | 16.4 | 10.63M |
| August 08, 2025 | 17.11 | 16.58 | 16.58 | 17.16 | 16.5 | 14.91M |
| August 07, 2025 | 16.87 | 17.49 | 17.49 | 17.67 | 16.6 | 20.48M |
| August 06, 2025 | 17.1 | 17.01 | 17.01 | 17.13 | 16.68 | 18.58M |
| August 05, 2025 | 16.45 | 17.31 | 17.31 | 17.43 | 16.36 | 26.53M |
| August 04, 2025 | 16.01 | 16.51 | 16.51 | 16.66 | 15.98 | 17.96M |
| August 01, 2025 | 15.87 | 16.22 | 16.22 | 16.22 | 15.6 | 15.66M |
| July 31, 2025 | 15.7 | 15.87 | 15.87 | 16.58 | 15.7 | 17.84M |
| July 30, 2025 | 15.86 | 15.57 | 15.57 | 15.98 | 15.4 | 11.19M |
| July 29, 2025 | 15.92 | 15.84 | 15.84 | 16.08 | 15.65 | 12.33M |
| July 28, 2025 | 16.51 | 15.92 | 15.92 | 16.72 | 15.84 | 21.69M |
| July 25, 2025 | 15.59 | 16.73 | 16.73 | 17.8 | 15.59 | 33.67M |
| July 24, 2025 | 15.25 | 15.54 | 15.54 | 15.73 | 15.25 | 7.55M |
| July 23, 2025 | 15.54 | 15.3 | 15.3 | 15.68 | 15.19 | 11.12M |
| July 22, 2025 | 16.1 | 15.68 | 15.68 | 16.1 | 15.52 | 13.78M |
| July 21, 2025 | 16.44 | 16.2 | 16.2 | 16.55 | 16.02 | 16.4M |
| July 18, 2025 | 15.8 | 16.77 | 16.77 | 16.78 | 15.64 | 27.01M |
| July 17, 2025 | 15.18 | 15.97 | 15.97 | 16 | 14.95 | 26.43M |
| July 16, 2025 | 14.9 | 15.32 | 15.32 | 15.9 | 14.68 | 22.11M |
| July 15, 2025 | 14.95 | 15.32 | 15.32 | 15.36 | 14.54 | 13.96M |
| July 14, 2025 | 14.93 | 15.01 | 15.01 | 15.06 | 14.68 | 8.39M |
| July 11, 2025 | 14.71 | 15.03 | 15.03 | 15.19 | 14.53 | 14.07M |
| July 10, 2025 | 15.2 | 14.85 | 14.85 | 15.45 | 14.69 | 13.98M |
| July 09, 2025 | 14.58 | 14.91 | 14.91 | 15.49 | 14.53 | 14.01M |
| July 08, 2025 | 14.45 | 14.57 | 14.57 | 14.65 | 14.41 | 4.73M |
| July 07, 2025 | 14.35 | 14.53 | 14.53 | 14.57 | 14.28 | 3.15M |
| July 04, 2025 | 14.46 | 14.46 | 14.46 | 14.64 | 14.24 | 4.28M |
| July 03, 2025 | 14.6 | 14.52 | 14.52 | 14.67 | 14.43 | 3.44M |
| July 02, 2025 | 14.81 | 14.53 | 14.53 | 14.93 | 14.37 | 4.49M |
| July 01, 2025 | 14.88 | 14.7 | 14.7 | 15.07 | 14.5 | 8.22M |
| June 30, 2025 | 14.63 | 14.92 | 14.92 | 15.07 | 14.52 | 8.25M |
| June 27, 2025 | 14.73 | 14.6 | 14.6 | 14.8 | 14.5 | 7.53M |
| June 26, 2025 | 14.24 | 14.71 | 14.71 | 14.98 | 14.12 | 11.62M |
| June 25, 2025 | 14 | 14.2 | 14.2 | 14.23 | 13.88 | 5.89M |
| June 24, 2025 | 13.57 | 14 | 14 | 14.05 | 13.57 | 5.01M |
| June 23, 2025 | 13.18 | 13.59 | 13.59 | 13.66 | 13.05 | 4.85M |
| June 20, 2025 | 13.39 | 13.18 | 13.18 | 13.59 | 13.05 | 4.24M |
| June 19, 2025 | 13.73 | 13.39 | 13.39 | 13.93 | 13.31 | 4.7M |
| June 18, 2025 | 13.83 | 13.73 | 13.73 | 13.92 | 13.65 | 3.55M |
| June 17, 2025 | 14.02 | 13.86 | 13.86 | 14.18 | 13.77 | 4.07M |
| June 16, 2025 | 13.62 | 14.01 | 14.01 | 14.05 | 13.52 | 5.46M |
| June 13, 2025 | 14.08 | 13.62 | 13.62 | 14.16 | 13.58 | 6.73M |
| June 12, 2025 | 14.08 | 14.19 | 14.19 | 14.39 | 13.98 | 4.79M |
| June 11, 2025 | 14.22 | 14.17 | 14.17 | 14.43 | 14.15 | 5.2M |
| June 10, 2025 | 14.71 | 14.21 | 14.21 | 14.79 | 13.98 | 8.4M |
| June 09, 2025 | 14.53 | 14.78 | 14.78 | 14.81 | 14.47 | 6.04M |
| June 06, 2025 | 14.56 | 14.53 | 14.53 | 14.69 | 14.36 | 5.58M |
| June 05, 2025 | 14.45 | 14.61 | 14.61 | 14.73 | 14.23 | 8.4M |
| June 04, 2025 | 14.52 | 14.52 | 14.52 | 14.76 | 14.36 | 8.59M |
| June 03, 2025 | 14.24 | 14.52 | 14.52 | 14.88 | 14.24 | 12.41M |
| May 30, 2025 | 14.43 | 14.74 | 14.74 | 15.13 | 14.04 | 23.26M |
| May 29, 2025 | 13.84 | 14.4 | 14.4 | 14.44 | 13.83 | 6.78M |
| May 28, 2025 | 14.4 | 13.93 | 13.93 | 14.54 | 13.84 | 6.81M |
| May 27, 2025 | 14.66 | 14.34 | 14.34 | 14.68 | 14.21 | 5.29M |
| May 26, 2025 | 14.32 | 14.55 | 14.55 | 14.63 | 14.27 | 6.34M |