16.61
+0.14(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 16.02 | 16.47 | 16.47 | 16.68 | 15.93 | 11.42M |
| October 17, 2025 | 16.45 | 15.78 | 15.78 | 16.56 | 15.74 | 7.11M |
| October 16, 2025 | 16.67 | 16.45 | 16.45 | 16.75 | 16.42 | 5.45M |
| October 15, 2025 | 16.59 | 16.75 | 16.75 | 16.97 | 16.51 | 6.4M |
| October 14, 2025 | 16.8 | 16.62 | 16.62 | 17.33 | 16.49 | 7.88M |
| October 13, 2025 | 16.21 | 16.7 | 16.7 | 16.8 | 16.21 | 7.03M |
| October 10, 2025 | 17.9 | 17.12 | 17.12 | 18 | 17.01 | 9.28M |
| October 09, 2025 | 17.45 | 17.46 | 17.46 | 17.73 | 17.2 | 9.64M |
| September 30, 2025 | 17.26 | 17.29 | 17.29 | 17.55 | 17.14 | 7.23M |
| September 29, 2025 | 16.57 | 17.3 | 17.3 | 17.5 | 16.57 | 15.24M |
| September 26, 2025 | 16.57 | 16.7 | 16.7 | 16.93 | 16.4 | 6.8M |
| September 25, 2025 | 16.73 | 16.57 | 16.57 | 16.94 | 16.56 | 6.03M |
| September 24, 2025 | 16.44 | 16.78 | 16.78 | 16.82 | 16.37 | 6.8M |
| September 23, 2025 | 16.52 | 16.52 | 16.52 | 16.74 | 16 | 8.52M |
| September 22, 2025 | 16.45 | 16.4 | 16.4 | 16.55 | 16.25 | 5.91M |
| September 19, 2025 | 16.6 | 16.44 | 16.44 | 16.77 | 16.34 | 7.96M |
| September 18, 2025 | 17.2 | 16.73 | 16.73 | 17.2 | 16.5 | 10.72M |
| September 17, 2025 | 16.9 | 17.26 | 17.26 | 17.53 | 16.75 | 12.24M |
| September 16, 2025 | 17.1 | 16.9 | 16.9 | 17.24 | 16.65 | 9.4M |
| September 15, 2025 | 16.93 | 17 | 17 | 17.24 | 16.85 | 9.54M |
| September 12, 2025 | 17.32 | 16.92 | 16.92 | 17.35 | 16.84 | 11.82M |
| September 11, 2025 | 17.51 | 17.32 | 17.32 | 17.54 | 17.14 | 12.75M |
| September 10, 2025 | 17.7 | 17.54 | 17.54 | 17.78 | 17.1 | 14.03M |
| September 09, 2025 | 17.82 | 17.64 | 17.64 | 18.38 | 17.51 | 20.65M |
| September 08, 2025 | 18.67 | 17.94 | 17.94 | 18.78 | 17.61 | 29.37M |
| September 05, 2025 | 17.3 | 18.78 | 18.78 | 19.48 | 17.07 | 38.8M |
| September 04, 2025 | 16.59 | 16.71 | 16.71 | 17.44 | 16.38 | 16.67M |
| September 03, 2025 | 16.64 | 16.54 | 16.54 | 16.9 | 16.3 | 11.27M |
| September 02, 2025 | 17.38 | 16.73 | 16.73 | 17.44 | 16.44 | 15.88M |
| September 01, 2025 | 17.3 | 17.55 | 17.55 | 17.66 | 16.86 | 24.54M |
| August 29, 2025 | 17.18 | 17.38 | 17.38 | 17.88 | 16.93 | 35.85M |
| August 28, 2025 | 15.35 | 16.71 | 16.71 | 16.93 | 15.35 | 44.1M |
| August 27, 2025 | 15.35 | 14.83 | 14.83 | 15.41 | 14.81 | 8.92M |
| August 26, 2025 | 15.11 | 15.23 | 15.23 | 15.33 | 15.02 | 7.54M |
| August 25, 2025 | 15.39 | 15.17 | 15.17 | 15.48 | 15.07 | 8.5M |
| August 22, 2025 | 15.05 | 15.26 | 15.26 | 15.3 | 15.03 | 7.03M |
| August 21, 2025 | 15.28 | 15.1 | 15.1 | 15.33 | 15.01 | 8.36M |
| August 20, 2025 | 15.09 | 15.28 | 15.28 | 15.28 | 14.92 | 8.22M |
| August 19, 2025 | 15.02 | 15.08 | 15.08 | 15.21 | 14.95 | 8.11M |
| August 18, 2025 | 14.99 | 14.99 | 14.99 | 15.1 | 14.85 | 6.89M |
| August 15, 2025 | 14.6 | 14.91 | 14.91 | 15 | 14.6 | 6.42M |
| August 14, 2025 | 15.03 | 14.63 | 14.63 | 15.1 | 14.59 | 6.84M |
| August 13, 2025 | 15 | 15.03 | 15.03 | 15.12 | 14.88 | 5.99M |
| August 12, 2025 | 15.13 | 15 | 15 | 15.14 | 14.95 | 4.96M |
| August 11, 2025 | 14.83 | 15.16 | 15.16 | 15.25 | 14.77 | 8.27M |
| August 08, 2025 | 14.75 | 14.83 | 14.83 | 14.97 | 14.7 | 4.34M |
| August 07, 2025 | 15.04 | 14.8 | 14.8 | 15.04 | 14.69 | 5.85M |
| August 06, 2025 | 14.72 | 15.04 | 15.04 | 15.05 | 14.69 | 6.38M |
| August 05, 2025 | 14.53 | 14.74 | 14.74 | 14.8 | 14.53 | 6.5M |
| August 04, 2025 | 14.42 | 14.52 | 14.52 | 14.53 | 14.33 | 3.56M |
| August 01, 2025 | 14.39 | 14.49 | 14.49 | 14.64 | 14.31 | 4.67M |
| July 31, 2025 | 14.73 | 14.35 | 14.35 | 14.84 | 14.3 | 6.78M |
| July 30, 2025 | 14.81 | 14.73 | 14.73 | 15.12 | 14.64 | 8.26M |
| July 29, 2025 | 14.62 | 14.92 | 14.92 | 14.99 | 14.5 | 8.79M |
| July 28, 2025 | 14.69 | 14.63 | 14.63 | 14.74 | 14.57 | 4.89M |
| July 25, 2025 | 14.67 | 14.67 | 14.67 | 14.69 | 14.53 | 4.25M |
| July 24, 2025 | 14.41 | 14.68 | 14.68 | 14.68 | 14.41 | 5.28M |
| July 23, 2025 | 14.82 | 14.42 | 14.42 | 14.82 | 14.39 | 7.88M |
| July 22, 2025 | 14.44 | 14.8 | 14.8 | 14.96 | 14.39 | 10M |
| July 21, 2025 | 14.29 | 14.41 | 14.41 | 14.44 | 14.26 | 3.75M |