16.43
+0.2(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.58 | 16.43 | 16.43 | 16.66 | 16.24 | 11.51M |
| August 15, 2025 | 15.94 | 16.23 | 16.23 | 16.3 | 15.68 | 11.55M |
| August 14, 2025 | 16.39 | 15.81 | 15.81 | 16.76 | 15.81 | 16.62M |
| August 13, 2025 | 16.16 | 16.5 | 16.5 | 16.85 | 16.05 | 24.01M |
| August 12, 2025 | 16.01 | 16.16 | 16.16 | 16.31 | 15.86 | 14.12M |
| August 11, 2025 | 16.07 | 16.02 | 16.02 | 16.11 | 15.83 | 10.55M |
| August 08, 2025 | 16.51 | 15.96 | 15.96 | 16.77 | 15.96 | 19.75M |
| August 07, 2025 | 16.13 | 16.78 | 16.78 | 16.91 | 15.9 | 23.23M |
| August 06, 2025 | 15.79 | 16.16 | 16.16 | 16.23 | 15.66 | 21.66M |
| August 05, 2025 | 15.3 | 15.93 | 15.93 | 16.81 | 15.24 | 23.98M |
| August 04, 2025 | 15.08 | 15.32 | 15.32 | 15.34 | 14.95 | 5.75M |
| August 01, 2025 | 15.14 | 15.09 | 15.09 | 15.29 | 15.03 | 5.52M |
| July 31, 2025 | 15.33 | 15.17 | 15.17 | 15.56 | 15.13 | 8.66M |
| July 30, 2025 | 15.28 | 15.39 | 15.39 | 15.47 | 15.15 | 8.23M |
| July 29, 2025 | 15.33 | 15.33 | 15.33 | 15.54 | 15.18 | 8.71M |
| July 28, 2025 | 15.45 | 15.4 | 15.4 | 15.51 | 15.23 | 9.82M |
| July 25, 2025 | 14.98 | 15.38 | 15.38 | 15.42 | 14.94 | 13.76M |
| July 24, 2025 | 14.75 | 15 | 15 | 15.18 | 14.75 | 9.34M |
| July 23, 2025 | 14.83 | 14.76 | 14.76 | 14.97 | 14.63 | 6.98M |
| July 22, 2025 | 14.98 | 14.9 | 14.9 | 15.18 | 14.82 | 7.48M |
| July 21, 2025 | 14.95 | 14.98 | 14.98 | 15.08 | 14.83 | 8.19M |
| July 18, 2025 | 14.81 | 15.09 | 15.09 | 15.11 | 14.64 | 11.24M |
| July 17, 2025 | 14.51 | 14.84 | 14.84 | 14.9 | 14.51 | 8.08M |
| July 16, 2025 | 14.57 | 14.56 | 14.56 | 14.74 | 14.48 | 4.8M |
| July 15, 2025 | 14.9 | 14.57 | 14.57 | 14.91 | 14.44 | 7.87M |
| July 14, 2025 | 14.75 | 14.92 | 14.92 | 14.95 | 14.66 | 7.3M |
| July 11, 2025 | 14.67 | 14.7 | 14.7 | 14.79 | 14.47 | 7.43M |
| July 10, 2025 | 14.78 | 14.7 | 14.7 | 14.89 | 14.65 | 6.33M |
| July 09, 2025 | 15 | 14.82 | 14.82 | 15.08 | 14.74 | 7.82M |
| July 08, 2025 | 15.03 | 15.07 | 15.07 | 15.19 | 14.82 | 8.78M |
| July 07, 2025 | 15.19 | 14.94 | 14.94 | 15.22 | 14.88 | 8.31M |
| July 04, 2025 | 15.45 | 15.07 | 15.07 | 15.49 | 14.93 | 13.41M |
| July 03, 2025 | 15.66 | 15.44 | 15.44 | 15.75 | 15 | 17.55M |
| July 02, 2025 | 15.61 | 15.6 | 15.6 | 15.95 | 15.48 | 22.39M |
| July 01, 2025 | 15.56 | 15.75 | 15.75 | 16.19 | 15.22 | 35.64M |
| June 30, 2025 | 15.26 | 15.51 | 15.51 | 16.25 | 14.9 | 32.78M |
| June 27, 2025 | 14.68 | 14.45 | 14.45 | 14.68 | 14.41 | 7.99M |
| June 26, 2025 | 14.53 | 14.52 | 14.52 | 15 | 14.48 | 12.14M |
| June 25, 2025 | 14.4 | 14.59 | 14.59 | 14.71 | 14.21 | 12.99M |
| June 24, 2025 | 14.32 | 14.46 | 14.46 | 14.62 | 14.17 | 12.7M |
| June 23, 2025 | 13.42 | 14.26 | 14.26 | 14.32 | 13.36 | 15.06M |
| June 20, 2025 | 13.39 | 13.54 | 13.54 | 14.07 | 13.39 | 11.11M |
| June 19, 2025 | 13.67 | 13.43 | 13.43 | 13.86 | 13.42 | 5.75M |
| June 18, 2025 | 13.76 | 13.75 | 13.75 | 13.79 | 13.53 | 4.85M |
| June 17, 2025 | 13.95 | 13.8 | 13.8 | 14.02 | 13.71 | 5.23M |
| June 16, 2025 | 13.66 | 13.95 | 13.95 | 14.1 | 13.65 | 5.64M |
| June 13, 2025 | 14.02 | 13.68 | 13.68 | 14.15 | 13.67 | 7.79M |
| June 12, 2025 | 14.3 | 14.17 | 14.17 | 14.31 | 14.1 | 4.96M |
| June 11, 2025 | 14.12 | 14.23 | 14.23 | 14.47 | 14.12 | 5.57M |
| June 10, 2025 | 14.45 | 14.17 | 14.17 | 14.47 | 14 | 9.47M |
| June 09, 2025 | 14.34 | 14.46 | 14.46 | 14.48 | 14.1 | 10.92M |
| June 06, 2025 | 13.9 | 14.3 | 14.3 | 14.92 | 13.83 | 16.79M |
| June 05, 2025 | 13.75 | 13.92 | 13.92 | 13.99 | 13.53 | 6.9M |
| June 04, 2025 | 13.85 | 13.78 | 13.78 | 14.02 | 13.7 | 6.1M |
| June 03, 2025 | 13.75 | 13.82 | 13.82 | 13.97 | 13.67 | 4.78M |
| May 30, 2025 | 14.37 | 13.84 | 13.84 | 14.37 | 13.8 | 8.9M |
| May 29, 2025 | 13.98 | 14.4 | 14.4 | 14.48 | 13.9 | 7.86M |
| May 28, 2025 | 14.28 | 13.99 | 13.99 | 14.4 | 13.91 | 7.25M |
| May 27, 2025 | 14.35 | 14.31 | 14.31 | 14.55 | 14.15 | 9.39M |
| May 26, 2025 | 14.1 | 14.41 | 14.41 | 14.68 | 13.98 | 14.44M |