16.20
+0.61(+3.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.75 | 16.2 | 16.2 | 16.24 | 15.66 | 16.38M |
| August 15, 2025 | 15.25 | 15.59 | 15.59 | 15.66 | 15.22 | 6.95M |
| August 14, 2025 | 15.48 | 15.28 | 15.28 | 15.87 | 15.26 | 10.23M |
| August 13, 2025 | 15.61 | 15.48 | 15.48 | 15.7 | 15.43 | 7.43M |
| August 12, 2025 | 15.85 | 15.65 | 15.65 | 16.07 | 15.6 | 9.29M |
| August 11, 2025 | 15.67 | 15.81 | 15.81 | 15.88 | 15.48 | 9.06M |
| August 08, 2025 | 15.56 | 15.57 | 15.57 | 15.62 | 15.39 | 7.31M |
| August 07, 2025 | 15.41 | 15.62 | 15.62 | 15.65 | 15.36 | 8.69M |
| August 06, 2025 | 15.4 | 15.42 | 15.42 | 15.54 | 15.35 | 7M |
| August 05, 2025 | 15.29 | 15.48 | 15.48 | 15.55 | 15.21 | 7.84M |
| August 04, 2025 | 15 | 15.3 | 15.3 | 15.32 | 15 | 6.47M |
| August 01, 2025 | 15.25 | 15.18 | 15.18 | 15.43 | 15.15 | 7.65M |
| July 31, 2025 | 15.47 | 15.3 | 15.3 | 15.79 | 15.26 | 12.46M |
| July 30, 2025 | 15.63 | 15.68 | 15.68 | 15.84 | 15.41 | 14.23M |
| July 29, 2025 | 15.8 | 15.67 | 15.67 | 16.14 | 15.5 | 12.7M |
| July 28, 2025 | 15.59 | 15.8 | 15.8 | 15.95 | 15.5 | 10.39M |
| July 25, 2025 | 15.93 | 15.64 | 15.64 | 15.93 | 15.6 | 9.63M |
| July 24, 2025 | 15.8 | 15.8 | 15.8 | 15.94 | 15.66 | 12.06M |
| July 23, 2025 | 16.35 | 15.85 | 15.85 | 16.36 | 15.75 | 15.94M |
| July 22, 2025 | 16.48 | 16.2 | 16.2 | 16.53 | 16.03 | 19.43M |
| July 21, 2025 | 16.34 | 16.45 | 16.45 | 16.56 | 16.28 | 17.61M |
| July 18, 2025 | 16.7 | 16.18 | 16.18 | 16.7 | 16.14 | 21.51M |
| July 17, 2025 | 16.6 | 16.69 | 16.69 | 16.99 | 16.41 | 25.66M |
| July 16, 2025 | 18.1 | 17.17 | 17.17 | 18.19 | 17.11 | 37.56M |
| July 15, 2025 | 17.82 | 19.38 | 19.38 | 20.35 | 16.9 | 54.82M |
| July 14, 2025 | 18.15 | 18.68 | 18.68 | 19.66 | 17.58 | 41.23M |
| July 11, 2025 | 21.14 | 18.66 | 18.66 | 21.39 | 18.35 | 53.75M |
| July 10, 2025 | 17.64 | 21.43 | 21.43 | 21.43 | 16.7 | 62.9M |
| July 09, 2025 | 14.79 | 17.86 | 17.86 | 17.86 | 14.71 | 40.47M |
| July 08, 2025 | 14.9 | 14.88 | 14.88 | 15.54 | 14.53 | 26.29M |
| July 07, 2025 | 13.71 | 14.35 | 14.35 | 14.88 | 13.67 | 22.23M |
| July 04, 2025 | 13.4 | 13.85 | 13.85 | 15.16 | 13.3 | 24.06M |
| July 03, 2025 | 12.8 | 13.39 | 13.39 | 13.73 | 12.8 | 14.72M |
| July 02, 2025 | 12.7 | 12.9 | 12.9 | 12.95 | 12.5 | 7.76M |
| July 01, 2025 | 12.77 | 12.65 | 12.65 | 12.77 | 12.45 | 6.13M |
| June 30, 2025 | 12.53 | 12.78 | 12.78 | 12.91 | 12.4 | 9.58M |
| June 27, 2025 | 12.27 | 12.48 | 12.48 | 12.88 | 12.27 | 11.05M |
| June 26, 2025 | 12.34 | 12.26 | 12.26 | 12.48 | 12.21 | 7.46M |
| June 25, 2025 | 12.55 | 12.4 | 12.4 | 12.58 | 12.26 | 8.32M |
| June 24, 2025 | 11.86 | 12.41 | 12.41 | 12.55 | 11.86 | 14.05M |
| June 23, 2025 | 11.66 | 11.88 | 11.88 | 11.93 | 11.49 | 9.49M |
| June 20, 2025 | 11.35 | 12.01 | 12.01 | 12.48 | 11.18 | 15.5M |
| June 19, 2025 | 11.7 | 11.35 | 11.35 | 11.84 | 11.32 | 4.29M |
| June 18, 2025 | 11.9 | 11.74 | 11.74 | 11.95 | 11.66 | 4.09M |
| June 17, 2025 | 12 | 11.98 | 11.98 | 12.16 | 11.85 | 3.93M |
| June 16, 2025 | 11.87 | 12 | 12 | 12.08 | 11.75 | 4.32M |
| June 13, 2025 | 12.2 | 11.8 | 11.8 | 12.2 | 11.74 | 6.09M |
| June 12, 2025 | 12.24 | 12.27 | 12.27 | 12.34 | 12.1 | 5.73M |
| June 11, 2025 | 12.38 | 12.31 | 12.31 | 12.48 | 12.21 | 7.44M |
| June 10, 2025 | 12.42 | 12.17 | 12.17 | 12.42 | 11.98 | 7.59M |
| June 09, 2025 | 12.01 | 12.4 | 12.4 | 12.45 | 11.92 | 10.39M |
| June 06, 2025 | 11.9 | 11.97 | 11.97 | 12.2 | 11.88 | 7.24M |
| June 05, 2025 | 12.48 | 12.01 | 12.01 | 12.58 | 11.86 | 12.42M |
| June 04, 2025 | 11.86 | 11.96 | 11.96 | 12.1 | 11.81 | 6.05M |
| June 03, 2025 | 11.76 | 11.8 | 11.8 | 12.04 | 11.76 | 5.26M |
| May 30, 2025 | 12.19 | 11.95 | 11.95 | 12.25 | 11.76 | 6.75M |
| May 29, 2025 | 11.8 | 12.17 | 12.17 | 12.24 | 11.74 | 9.5M |
| May 28, 2025 | 11.98 | 11.79 | 11.79 | 12.26 | 11.72 | 5.87M |
| May 27, 2025 | 11.88 | 11.94 | 11.94 | 12.03 | 11.8 | 5.55M |
| May 26, 2025 | 11.88 | 11.91 | 11.91 | 11.97 | 11.72 | 4.73M |