16.28
+0.29(+1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.03 | 16.28 | 16.28 | 16.38 | 16.03 | 3.11M |
| August 15, 2025 | 16.01 | 15.99 | 15.99 | 16.22 | 15.87 | 3.49M |
| August 14, 2025 | 16.57 | 15.97 | 15.97 | 16.69 | 15.94 | 4.61M |
| August 13, 2025 | 16.66 | 16.5 | 16.5 | 16.86 | 16.46 | 4.26M |
| August 12, 2025 | 16.66 | 16.66 | 16.66 | 17.08 | 16.52 | 5.21M |
| August 11, 2025 | 16.62 | 16.66 | 16.66 | 16.71 | 16.44 | 4.72M |
| August 08, 2025 | 16.5 | 16.64 | 16.64 | 16.69 | 16.34 | 4.82M |
| August 07, 2025 | 16.68 | 16.5 | 16.5 | 16.81 | 16.45 | 3.42M |
| August 06, 2025 | 16.59 | 16.62 | 16.62 | 16.7 | 16.51 | 4.22M |
| August 05, 2025 | 16.65 | 16.61 | 16.61 | 16.68 | 16.38 | 3.96M |
| August 04, 2025 | 16.26 | 16.47 | 16.47 | 16.5 | 16.02 | 3.39M |
| August 01, 2025 | 16.17 | 16.26 | 16.26 | 16.36 | 16.11 | 3.94M |
| July 31, 2025 | 16.65 | 16.26 | 16.26 | 16.7 | 16.18 | 5.46M |
| July 30, 2025 | 16.61 | 16.72 | 16.72 | 16.75 | 16.34 | 7.12M |
| July 29, 2025 | 16.66 | 16.53 | 16.53 | 16.83 | 16.28 | 7.69M |
| July 28, 2025 | 16.45 | 16.66 | 16.66 | 16.95 | 16.33 | 10.12M |
| July 25, 2025 | 16.14 | 16.56 | 16.56 | 17.45 | 16.01 | 13.68M |
| July 24, 2025 | 16.08 | 16.02 | 16.02 | 16.59 | 16 | 8.11M |
| July 23, 2025 | 16.86 | 16.17 | 16.17 | 16.86 | 16.14 | 11.84M |
| July 22, 2025 | 16.9 | 17.05 | 17.05 | 17.19 | 16.4 | 18.8M |
| July 21, 2025 | 15.78 | 16.88 | 16.88 | 17.5 | 15.46 | 20.73M |
| July 18, 2025 | 15.16 | 15.11 | 15.11 | 15.17 | 14.96 | 1.61M |
| July 17, 2025 | 15.18 | 15.1 | 15.1 | 15.21 | 15.01 | 2.54M |
| July 16, 2025 | 14.95 | 15.06 | 15.06 | 15.16 | 14.91 | 2.8M |
| July 15, 2025 | 15.13 | 14.94 | 14.94 | 15.19 | 14.79 | 2.71M |
| July 14, 2025 | 14.99 | 15.15 | 15.15 | 15.18 | 14.98 | 2.46M |
| July 11, 2025 | 15.13 | 14.99 | 14.99 | 15.28 | 14.84 | 2.65M |
| July 10, 2025 | 15 | 15.14 | 15.14 | 15.15 | 14.88 | 2.56M |
| July 09, 2025 | 15 | 14.98 | 14.98 | 15.22 | 14.9 | 3.16M |
| July 08, 2025 | 15.02 | 15 | 15 | 15.11 | 14.86 | 2.42M |
| July 07, 2025 | 14.84 | 14.93 | 14.93 | 14.93 | 14.73 | 2.23M |
| July 04, 2025 | 14.96 | 14.78 | 14.78 | 15.01 | 14.75 | 2.54M |
| July 03, 2025 | 15.01 | 15.01 | 15.01 | 15.1 | 14.88 | 2.34M |
| July 02, 2025 | 14.95 | 14.98 | 14.98 | 15.17 | 14.7 | 3.53M |
| July 01, 2025 | 14.87 | 14.85 | 14.85 | 15.06 | 14.72 | 2.82M |
| June 30, 2025 | 14.75 | 14.89 | 14.89 | 14.95 | 14.66 | 2.63M |
| June 27, 2025 | 14.67 | 14.69 | 14.69 | 14.82 | 14.6 | 1.94M |
| June 26, 2025 | 14.69 | 14.68 | 14.68 | 14.79 | 14.59 | 2.24M |
| June 25, 2025 | 14.69 | 14.72 | 14.72 | 14.8 | 14.53 | 3.49M |
| June 24, 2025 | 14.17 | 14.69 | 14.69 | 14.95 | 14.17 | 4.7M |
| June 23, 2025 | 13.6 | 14.18 | 14.18 | 14.32 | 13.59 | 3.93M |
| June 20, 2025 | 13.89 | 13.71 | 13.71 | 14.06 | 13.66 | 2.01M |
| June 19, 2025 | 14.1 | 13.89 | 13.89 | 14.21 | 13.81 | 3.37M |
| June 18, 2025 | 14.1 | 14.11 | 14.11 | 14.18 | 13.96 | 1.83M |
| June 17, 2025 | 14.26 | 14.1 | 14.1 | 14.33 | 14.04 | 2.19M |
| June 16, 2025 | 13.99 | 14.26 | 14.26 | 14.35 | 13.9 | 2.8M |
| June 13, 2025 | 14.25 | 14 | 14 | 14.25 | 13.97 | 2.58M |
| June 12, 2025 | 14.22 | 14.25 | 14.25 | 14.33 | 14.15 | 2.22M |
| June 11, 2025 | 14.23 | 14.25 | 14.25 | 14.36 | 14.17 | 1.96M |
| June 10, 2025 | 14.39 | 14.23 | 14.23 | 14.48 | 14.01 | 2.84M |
| June 09, 2025 | 14.25 | 14.38 | 14.38 | 14.39 | 14.19 | 2.44M |
| June 06, 2025 | 14.04 | 14.2 | 14.2 | 14.23 | 13.92 | 2.74M |
| June 05, 2025 | 13.97 | 14.04 | 14.04 | 14.31 | 13.88 | 2.95M |
| June 04, 2025 | 13.88 | 13.89 | 13.89 | 14.01 | 13.87 | 2.2M |
| June 03, 2025 | 13.83 | 13.87 | 13.87 | 14.06 | 13.81 | 2.33M |
| May 30, 2025 | 14.2 | 13.94 | 13.94 | 14.21 | 13.85 | 3.3M |
| May 29, 2025 | 13.71 | 14.23 | 14.23 | 14.25 | 13.7 | 4.79M |
| May 28, 2025 | 13.66 | 13.75 | 13.75 | 13.95 | 13.61 | 3.16M |
| May 27, 2025 | 13.7 | 13.68 | 13.68 | 13.9 | 13.54 | 3.32M |
| May 26, 2025 | 13.22 | 13.52 | 13.52 | 13.58 | 13.19 | 2.28M |