16.16
+0.05(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 16.15 | 16.16 | 16.16 | 16.35 | 15.95 | 7.82M |
| October 23, 2025 | 16.29 | 16.11 | 16.11 | 16.42 | 15.81 | 11.69M |
| October 22, 2025 | 15.83 | 16.66 | 16.66 | 18.2 | 15.83 | 14.4M |
| October 21, 2025 | 15.43 | 15.73 | 15.73 | 15.78 | 15.39 | 2.77M |
| October 20, 2025 | 15.03 | 15.39 | 15.39 | 15.39 | 14.98 | 2.53M |
| October 17, 2025 | 15.2 | 14.95 | 14.95 | 15.35 | 14.88 | 1.79M |
| October 16, 2025 | 15.45 | 15.13 | 15.13 | 15.52 | 15.07 | 1.47M |
| October 15, 2025 | 15.29 | 15.45 | 15.45 | 15.55 | 15.21 | 2.07M |
| October 14, 2025 | 15.56 | 15.21 | 15.21 | 15.69 | 15.21 | 2.45M |
| October 13, 2025 | 14.85 | 15.56 | 15.56 | 15.57 | 14.51 | 3.62M |
| October 10, 2025 | 15.27 | 15.28 | 15.28 | 15.48 | 15.1 | 1.95M |
| October 09, 2025 | 15.39 | 15.31 | 15.31 | 15.56 | 15.18 | 2.14M |
| September 30, 2025 | 15.4 | 15.35 | 15.35 | 15.51 | 15.22 | 1.99M |
| September 29, 2025 | 15.19 | 15.37 | 15.37 | 15.48 | 14.91 | 2.43M |
| September 26, 2025 | 15.18 | 15.12 | 15.12 | 15.4 | 14.92 | 1.74M |
| September 25, 2025 | 15.61 | 15.19 | 15.19 | 15.66 | 15.14 | 2.57M |
| September 24, 2025 | 14.8 | 15.3 | 15.3 | 15.39 | 14.6 | 3.96M |
| September 23, 2025 | 15.12 | 14.77 | 14.77 | 15.15 | 14.17 | 4.99M |
| September 22, 2025 | 15.2 | 15.12 | 15.12 | 15.37 | 14.98 | 2.47M |
| September 19, 2025 | 15.8 | 15.25 | 15.25 | 15.8 | 15.01 | 3.15M |
| September 18, 2025 | 16.19 | 15.61 | 15.61 | 16.19 | 15.39 | 2.68M |
| September 17, 2025 | 15.88 | 16.03 | 16.03 | 16.24 | 15.71 | 2.69M |
| September 16, 2025 | 15.5 | 15.88 | 15.88 | 15.89 | 15.2 | 2.86M |
| September 15, 2025 | 15.48 | 15.52 | 15.52 | 15.66 | 15.39 | 2.03M |
| September 12, 2025 | 15.8 | 15.58 | 15.58 | 15.86 | 15.51 | 1.96M |
| September 11, 2025 | 15.7 | 15.8 | 15.8 | 15.83 | 15.53 | 2.25M |
| September 10, 2025 | 15.66 | 15.66 | 15.66 | 15.77 | 15.51 | 1.52M |
| September 09, 2025 | 15.69 | 15.6 | 15.6 | 15.84 | 15.48 | 2.17M |
| September 08, 2025 | 15.5 | 15.72 | 15.72 | 15.75 | 15.44 | 2.08M |
| September 05, 2025 | 15.26 | 15.46 | 15.46 | 15.49 | 15.17 | 3.01M |
| September 04, 2025 | 15.07 | 15.28 | 15.28 | 15.53 | 14.97 | 3.26M |
| September 03, 2025 | 15.68 | 15.01 | 15.01 | 15.68 | 14.94 | 2.62M |
| September 02, 2025 | 15.57 | 15.66 | 15.66 | 15.68 | 15 | 4.03M |
| September 01, 2025 | 15.38 | 15.57 | 15.57 | 15.8 | 15.38 | 2.96M |
| August 29, 2025 | 15.55 | 15.38 | 15.38 | 15.63 | 15.22 | 3.71M |
| August 28, 2025 | 15.65 | 15.47 | 15.47 | 16 | 14.85 | 4.75M |
| August 27, 2025 | 16.38 | 15.62 | 15.62 | 16.46 | 15.55 | 4.78M |
| August 26, 2025 | 16.21 | 16.33 | 16.33 | 16.5 | 16.07 | 2.77M |
| August 25, 2025 | 16.3 | 16.24 | 16.24 | 16.49 | 16.14 | 3.52M |
| August 22, 2025 | 16.42 | 16.15 | 16.15 | 16.67 | 16.1 | 4.41M |
| August 21, 2025 | 16.41 | 16.46 | 16.46 | 16.57 | 16.3 | 3.27M |
| August 20, 2025 | 16.51 | 16.44 | 16.44 | 16.51 | 16.24 | 2.52M |
| August 19, 2025 | 16.22 | 16.52 | 16.52 | 16.56 | 16.08 | 3.14M |
| 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 |