16.05
+0.19(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.99 | 16.05 | 16.05 | 16.1 | 15.89 | 5.77M |
| August 15, 2025 | 15.68 | 15.86 | 15.86 | 16.09 | 15.6 | 8.38M |
| August 14, 2025 | 16.43 | 15.71 | 15.71 | 16.47 | 15.71 | 7.29M |
| August 13, 2025 | 16.86 | 16.35 | 16.35 | 16.99 | 16.28 | 8.22M |
| August 12, 2025 | 16.75 | 16.76 | 16.76 | 16.97 | 16.41 | 11.71M |
| August 11, 2025 | 16.13 | 16.58 | 16.58 | 16.69 | 16.02 | 11.01M |
| August 08, 2025 | 15.67 | 15.99 | 15.99 | 16.15 | 15.58 | 8.82M |
| August 07, 2025 | 15.89 | 15.65 | 15.65 | 15.94 | 15.65 | 5.13M |
| August 06, 2025 | 16.1 | 15.84 | 15.84 | 16.17 | 15.71 | 7.19M |
| August 05, 2025 | 15.91 | 16.1 | 16.1 | 16.5 | 15.86 | 7.21M |
| August 04, 2025 | 16.16 | 15.94 | 15.94 | 16.16 | 15.81 | 7.76M |
| August 01, 2025 | 15.95 | 16.24 | 16.24 | 16.48 | 15.85 | 12.01M |
| July 31, 2025 | 16.32 | 15.85 | 15.85 | 16.78 | 15.8 | 11.17M |
| July 30, 2025 | 15.79 | 16.32 | 16.32 | 16.8 | 15.71 | 14.35M |
| July 29, 2025 | 15.8 | 15.84 | 15.84 | 16.03 | 15.57 | 6.01M |
| July 28, 2025 | 16.05 | 15.81 | 15.81 | 16.05 | 15.78 | 5.3M |
| July 25, 2025 | 16.68 | 15.95 | 15.95 | 16.7 | 15.9 | 11.45M |
| July 24, 2025 | 16.01 | 16.59 | 16.59 | 17.2 | 15.71 | 18.31M |
| July 23, 2025 | 16.02 | 16.29 | 16.29 | 17.33 | 15.8 | 21.99M |
| July 22, 2025 | 15.67 | 16.26 | 16.26 | 16.33 | 15.41 | 18.49M |
| July 21, 2025 | 15.71 | 15.63 | 15.63 | 15.87 | 15.4 | 11.71M |
| July 18, 2025 | 15.21 | 15.13 | 15.13 | 15.25 | 15.07 | 3.44M |
| July 17, 2025 | 15.07 | 15.16 | 15.16 | 15.21 | 15.02 | 4.7M |
| July 16, 2025 | 15.25 | 15.07 | 15.07 | 15.49 | 14.99 | 7.59M |
| July 15, 2025 | 15.75 | 15.34 | 15.34 | 15.8 | 15 | 12.08M |
| July 14, 2025 | 15.76 | 15.9 | 15.9 | 15.91 | 15.55 | 8.41M |
| July 11, 2025 | 16.44 | 15.92 | 15.92 | 16.63 | 15.84 | 16.69M |
| July 10, 2025 | 15.74 | 16.93 | 16.92 | 17.24 | 15.36 | 27.42M |
| July 09, 2025 | 15.38 | 15.83 | 15.83 | 16.59 | 15.31 | 17.78M |
| July 08, 2025 | 15.36 | 15.39 | 15.39 | 15.42 | 15.15 | 4.91M |
| July 07, 2025 | 14.91 | 15.36 | 15.36 | 15.6 | 14.81 | 7.76M |
| July 04, 2025 | 14.87 | 14.97 | 14.97 | 15.59 | 14.87 | 5.46M |
| July 03, 2025 | 14.87 | 14.92 | 14.92 | 15.16 | 14.8 | 4.64M |
| July 02, 2025 | 14.71 | 14.77 | 14.77 | 14.81 | 14.56 | 2.45M |
| July 01, 2025 | 14.88 | 14.69 | 14.69 | 14.91 | 14.61 | 2.55M |
| June 30, 2025 | 14.75 | 14.8 | 14.8 | 14.93 | 14.7 | 2.64M |
| June 27, 2025 | 14.69 | 14.77 | 14.77 | 14.91 | 14.66 | 2.62M |
| June 26, 2025 | 14.75 | 14.66 | 14.66 | 14.85 | 14.63 | 2.03M |
| June 25, 2025 | 14.79 | 14.77 | 14.77 | 14.82 | 14.6 | 2.76M |
| June 24, 2025 | 14.38 | 14.68 | 14.68 | 14.71 | 14.34 | 2.82M |
| June 23, 2025 | 13.92 | 14.35 | 14.35 | 14.36 | 13.81 | 2.46M |
| June 20, 2025 | 13.97 | 14.08 | 14.08 | 14.48 | 13.95 | 2.88M |
| June 19, 2025 | 14.34 | 14 | 14 | 14.42 | 13.92 | 2.09M |
| June 18, 2025 | 14.52 | 14.34 | 14.34 | 14.57 | 14.17 | 1.95M |
| June 17, 2025 | 14.53 | 14.52 | 14.52 | 14.75 | 14.44 | 1.6M |
| June 16, 2025 | 14.35 | 14.6 | 14.6 | 14.69 | 14.35 | 1.84M |
| June 13, 2025 | 14.72 | 14.48 | 14.48 | 14.88 | 14.4 | 3.01M |
| June 12, 2025 | 14.9 | 14.85 | 14.85 | 14.99 | 14.67 | 3.04M |
| June 11, 2025 | 15 | 14.82 | 14.82 | 15.16 | 14.71 | 4.8M |
| June 10, 2025 | 14.69 | 14.52 | 14.52 | 14.83 | 14.35 | 2.88M |
| June 09, 2025 | 14.74 | 14.71 | 14.71 | 14.76 | 14.42 | 3.68M |
| June 06, 2025 | 14.75 | 14.85 | 14.85 | 14.93 | 14.7 | 3.35M |
| June 05, 2025 | 14.67 | 14.74 | 14.74 | 14.89 | 14.49 | 3.73M |
| June 04, 2025 | 14.63 | 14.62 | 14.62 | 14.91 | 14.52 | 4.03M |
| June 03, 2025 | 14.47 | 14.62 | 14.62 | 15.17 | 14.3 | 5.85M |
| May 30, 2025 | 14.4 | 14.57 | 14.57 | 14.7 | 14.19 | 4.66M |
| May 29, 2025 | 14.24 | 14.38 | 14.38 | 14.45 | 14.12 | 2.53M |
| May 28, 2025 | 14.39 | 14.11 | 14.11 | 14.42 | 14.06 | 1.73M |
| May 27, 2025 | 14.13 | 14.37 | 14.37 | 14.41 | 13.98 | 2.5M |
| May 26, 2025 | 13.9 | 14.13 | 14.13 | 14.14 | 13.9 | 1.85M |