16.03
-0.01(-0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 16 | 16.03 | 16.03 | 16.09 | 15.8 | 2.08M |
| September 26, 2025 | 16.1 | 16.04 | 16.04 | 16.23 | 16 | 1.63M |
| September 25, 2025 | 16.42 | 16.16 | 16.16 | 16.42 | 16.13 | 2.63M |
| September 24, 2025 | 16 | 16.4 | 16.4 | 16.5 | 16 | 2.03M |
| September 23, 2025 | 16.6 | 16.18 | 16.18 | 16.6 | 16 | 2.41M |
| September 22, 2025 | 16.51 | 16.53 | 16.53 | 16.56 | 16.3 | 1.65M |
| September 19, 2025 | 16.51 | 16.4 | 16.4 | 16.7 | 16.36 | 1.55M |
| September 18, 2025 | 16.78 | 16.51 | 16.51 | 16.81 | 16.42 | 3.46M |
| September 17, 2025 | 16.85 | 16.76 | 16.76 | 16.98 | 16.73 | 2.53M |
| September 16, 2025 | 16.98 | 16.92 | 16.92 | 17.08 | 16.72 | 3.42M |
| September 15, 2025 | 16.75 | 17.06 | 17.06 | 17.5 | 16.6 | 6.75M |
| September 12, 2025 | 17 | 16.79 | 16.79 | 17.19 | 16.77 | 3.77M |
| September 11, 2025 | 16.66 | 16.89 | 16.89 | 16.96 | 16.54 | 3.33M |
| September 10, 2025 | 16.59 | 16.66 | 16.66 | 16.78 | 16.54 | 2M |
| September 09, 2025 | 16.59 | 16.66 | 16.66 | 16.68 | 16.5 | 2.12M |
| September 08, 2025 | 16.6 | 16.68 | 16.68 | 16.71 | 16.41 | 2.4M |
| September 05, 2025 | 16.28 | 16.56 | 16.56 | 16.58 | 16.28 | 2.52M |
| September 04, 2025 | 16.23 | 16.3 | 16.3 | 16.51 | 16.1 | 3.26M |
| September 03, 2025 | 16.61 | 16.24 | 16.24 | 16.61 | 16.13 | 2.82M |
| September 02, 2025 | 16.95 | 16.41 | 16.41 | 16.95 | 16.3 | 4.18M |
| September 01, 2025 | 16.66 | 16.84 | 16.84 | 17 | 16.6 | 3.96M |
| August 29, 2025 | 16.67 | 16.66 | 16.66 | 16.81 | 16.51 | 3.75M |
| August 28, 2025 | 17.04 | 16.68 | 16.68 | 17.04 | 16.26 | 6.35M |
| August 27, 2025 | 17.13 | 16.88 | 16.88 | 17.24 | 16.83 | 7.59M |
| August 26, 2025 | 17.37 | 17.15 | 17.15 | 17.38 | 17.09 | 6.45M |
| August 25, 2025 | 17.5 | 17.35 | 17.35 | 17.5 | 17.15 | 6.9M |
| August 22, 2025 | 17.6 | 17.37 | 17.37 | 17.73 | 17.24 | 9.22M |
| August 21, 2025 | 16.76 | 17.68 | 17.68 | 18.36 | 16.71 | 15.37M |
| August 20, 2025 | 16.77 | 16.76 | 16.76 | 16.8 | 16.56 | 3.49M |
| August 19, 2025 | 16.73 | 16.8 | 16.8 | 16.9 | 16.45 | 6.25M |
| August 18, 2025 | 16.68 | 16.74 | 16.74 | 16.76 | 16.13 | 9.65M |
| August 15, 2025 | 16.65 | 16.81 | 16.81 | 16.87 | 16.58 | 3.16M |
| August 14, 2025 | 17.3 | 16.67 | 16.67 | 17.3 | 16.55 | 7.19M |
| August 13, 2025 | 17.37 | 17.26 | 17.26 | 17.42 | 17.22 | 2.66M |
| August 12, 2025 | 17.43 | 17.32 | 17.32 | 17.52 | 17.23 | 2.34M |
| August 11, 2025 | 17.11 | 17.36 | 17.36 | 17.38 | 17.05 | 2.89M |
| August 08, 2025 | 17.31 | 17.09 | 17.09 | 17.31 | 17.04 | 2.1M |
| August 07, 2025 | 17.3 | 17.3 | 17.3 | 17.34 | 17.01 | 3.1M |
| August 06, 2025 | 17.2 | 17.28 | 17.28 | 17.34 | 17.1 | 2.29M |
| August 05, 2025 | 17.19 | 17.2 | 17.2 | 17.29 | 17.05 | 2.1M |
| August 04, 2025 | 16.75 | 17.13 | 17.13 | 17.14 | 16.75 | 1.99M |
| August 01, 2025 | 17.03 | 16.85 | 16.85 | 17.11 | 16.82 | 2.81M |
| July 31, 2025 | 17.27 | 17.04 | 17.04 | 17.43 | 16.96 | 4.14M |
| July 30, 2025 | 17.36 | 17.28 | 17.28 | 17.56 | 17.17 | 3.28M |
| July 29, 2025 | 17.6 | 17.42 | 17.42 | 17.6 | 17.3 | 3.49M |
| July 28, 2025 | 17.69 | 17.58 | 17.58 | 17.78 | 17.46 | 3.22M |
| July 25, 2025 | 17.46 | 17.68 | 17.68 | 17.8 | 17.37 | 5.09M |
| July 24, 2025 | 17.32 | 17.47 | 17.47 | 17.52 | 17.31 | 4.11M |
| July 23, 2025 | 17.63 | 17.4 | 17.4 | 17.68 | 17.34 | 4.13M |
| July 22, 2025 | 17.67 | 17.64 | 17.64 | 17.82 | 17.4 | 5.64M |
| July 21, 2025 | 18.09 | 17.74 | 17.74 | 18.12 | 17.56 | 7.73M |
| July 18, 2025 | 17.58 | 18.09 | 18.09 | 18.3 | 17.4 | 10.06M |
| July 17, 2025 | 17.18 | 17.85 | 17.85 | 18.01 | 17.08 | 10.5M |
| July 16, 2025 | 17.13 | 17.2 | 17.2 | 17.22 | 17.05 | 1.97M |
| July 15, 2025 | 17.2 | 17.12 | 17.12 | 17.29 | 16.94 | 1.98M |
| July 14, 2025 | 17.2 | 17.23 | 17.23 | 17.25 | 17.05 | 2.11M |
| July 11, 2025 | 17.04 | 17.14 | 17.14 | 17.27 | 16.89 | 2.86M |
| July 10, 2025 | 16.89 | 17.01 | 17.01 | 17.04 | 16.84 | 1.46M |
| July 09, 2025 | 17.11 | 16.89 | 16.89 | 17.2 | 16.89 | 2.63M |
| July 08, 2025 | 16.91 | 17.14 | 17.14 | 17.19 | 16.88 | 2.26M |