16.05
-0.17(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.25 | 16.05 | 16.05 | 16.33 | 15.89 | 2.83M |
| September 25, 2025 | 16.45 | 16.22 | 16.22 | 16.55 | 16.2 | 2.86M |
| September 24, 2025 | 16.14 | 16.47 | 16.47 | 16.68 | 15.91 | 3.8M |
| September 23, 2025 | 16.35 | 16.2 | 16.2 | 16.35 | 15.52 | 3.61M |
| September 22, 2025 | 16.16 | 16.32 | 16.32 | 16.38 | 16 | 2.67M |
| September 19, 2025 | 16.38 | 16.1 | 16.1 | 16.52 | 15.96 | 4.02M |
| September 18, 2025 | 16.8 | 16.42 | 16.42 | 17.01 | 16.2 | 5.13M |
| September 17, 2025 | 16.66 | 16.83 | 16.83 | 16.97 | 16.51 | 3.89M |
| September 16, 2025 | 16.35 | 16.59 | 16.59 | 16.6 | 16.21 | 2.94M |
| September 15, 2025 | 16.62 | 16.36 | 16.36 | 16.76 | 16.29 | 2.78M |
| September 12, 2025 | 16.56 | 16.61 | 16.61 | 16.75 | 16.39 | 3.32M |
| September 11, 2025 | 16.27 | 16.53 | 16.53 | 16.53 | 16.03 | 3.52M |
| September 10, 2025 | 16.24 | 16.27 | 16.27 | 16.36 | 16.11 | 1.89M |
| September 09, 2025 | 16.56 | 16.18 | 16.18 | 16.56 | 16.11 | 2.14M |
| September 08, 2025 | 16.25 | 16.48 | 16.48 | 16.49 | 16.21 | 3.24M |
| September 05, 2025 | 15.97 | 16.23 | 16.23 | 16.25 | 15.82 | 3.54M |
| September 04, 2025 | 15.99 | 15.96 | 15.96 | 16.24 | 15.73 | 3.76M |
| September 03, 2025 | 16.45 | 15.92 | 15.92 | 16.46 | 15.82 | 3.4M |
| September 02, 2025 | 16.57 | 16.34 | 16.34 | 16.75 | 15.96 | 4.85M |
| September 01, 2025 | 16.71 | 16.52 | 16.52 | 16.94 | 16.44 | 4.89M |
| August 29, 2025 | 16.9 | 16.71 | 16.71 | 17.06 | 16.61 | 3.23M |
| August 28, 2025 | 17.16 | 17.01 | 17.01 | 17.47 | 16.35 | 5.85M |
| August 27, 2025 | 18 | 17.14 | 17.14 | 18.01 | 17.12 | 5.46M |
| August 26, 2025 | 18 | 18 | 18 | 18.23 | 17.75 | 4.9M |
| August 25, 2025 | 18.18 | 17.97 | 17.97 | 18.2 | 17.78 | 5.35M |
| August 22, 2025 | 18.24 | 18.08 | 18.08 | 18.35 | 17.93 | 5.69M |
| August 21, 2025 | 18.75 | 18.18 | 18.18 | 18.75 | 18.1 | 5.62M |
| August 20, 2025 | 18.51 | 18.58 | 18.58 | 18.62 | 18.36 | 4.33M |
| August 19, 2025 | 18.65 | 18.66 | 18.66 | 18.78 | 18.36 | 6.01M |
| August 18, 2025 | 18.12 | 18.65 | 18.65 | 18.79 | 18.12 | 8.15M |
| August 15, 2025 | 17.6 | 18.17 | 18.17 | 18.24 | 17.53 | 7.83M |
| August 14, 2025 | 19.03 | 17.64 | 17.64 | 19.35 | 17.62 | 13.52M |
| August 13, 2025 | 18.33 | 18.66 | 18.66 | 18.66 | 18.07 | 5.76M |
| August 12, 2025 | 18.32 | 18.23 | 18.23 | 18.58 | 18.1 | 3.17M |
| August 11, 2025 | 18.11 | 18.32 | 18.32 | 18.34 | 17.98 | 3.25M |
| August 08, 2025 | 17.87 | 18.07 | 18.07 | 18.07 | 17.75 | 2.6M |
| August 07, 2025 | 18.09 | 17.93 | 17.93 | 18.16 | 17.88 | 2.5M |
| August 06, 2025 | 18.02 | 18.09 | 18.09 | 18.3 | 17.93 | 3.82M |
| August 05, 2025 | 17.75 | 18.02 | 18.02 | 18.08 | 17.75 | 3.11M |
| August 04, 2025 | 17.1 | 17.75 | 17.75 | 17.89 | 17.1 | 3.7M |
| August 01, 2025 | 17.17 | 17.26 | 17.26 | 17.43 | 17.14 | 2.59M |
| July 31, 2025 | 17.52 | 17.17 | 17.17 | 17.79 | 17.05 | 3.58M |
| July 30, 2025 | 17.76 | 17.55 | 17.55 | 17.82 | 17.41 | 3.73M |
| July 29, 2025 | 18.01 | 17.85 | 17.85 | 18.08 | 17.66 | 3.22M |
| July 28, 2025 | 17.74 | 17.95 | 17.95 | 18.04 | 17.6 | 3.91M |
| July 25, 2025 | 17.78 | 18 | 18 | 18.26 | 17.44 | 5.05M |
| July 24, 2025 | 17.7 | 17.64 | 17.64 | 17.85 | 17.58 | 2.62M |
| July 23, 2025 | 17.77 | 17.69 | 17.69 | 17.88 | 17.59 | 3.57M |
| July 22, 2025 | 18.08 | 17.82 | 17.82 | 18.32 | 17.76 | 4.03M |
| July 21, 2025 | 17.92 | 18 | 18 | 18.03 | 17.75 | 4.38M |
| July 18, 2025 | 18.27 | 18.02 | 18.02 | 18.35 | 18 | 4.4M |
| July 17, 2025 | 18.8 | 18.35 | 18.35 | 18.8 | 17.84 | 8.27M |
| July 16, 2025 | 17.18 | 18.22 | 18.22 | 18.38 | 17.18 | 10.79M |
| July 15, 2025 | 17.25 | 17.17 | 17.17 | 17.32 | 17 | 3.16M |
| July 14, 2025 | 17.03 | 17.32 | 17.32 | 17.4 | 16.83 | 4.18M |
| July 11, 2025 | 17.26 | 17.03 | 17.03 | 17.31 | 16.87 | 4.71M |
| July 10, 2025 | 17.26 | 17.31 | 17.31 | 17.38 | 16.86 | 5.2M |
| July 09, 2025 | 17.3 | 17.26 | 17.26 | 17.63 | 17.15 | 6.21M |
| July 08, 2025 | 17.08 | 17.35 | 17.35 | 17.58 | 16.81 | 8.39M |
| July 07, 2025 | 16.39 | 16.99 | 16.99 | 17.1 | 16.32 | 8.65M |