16.39
-0.09(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.41 | 16.39 | 16.39 | 16.68 | 16.13 | 1.45M |
| September 25, 2025 | 16.9 | 16.48 | 16.48 | 16.97 | 16.37 | 1.74M |
| September 24, 2025 | 16.2 | 16.7 | 16.7 | 16.7 | 16.08 | 2.31M |
| September 23, 2025 | 16.67 | 16.28 | 16.28 | 16.8 | 15.53 | 3.21M |
| September 22, 2025 | 16.85 | 16.72 | 16.72 | 16.99 | 16.58 | 1.41M |
| September 19, 2025 | 16.9 | 16.81 | 16.81 | 16.97 | 16.52 | 2.02M |
| September 18, 2025 | 17.2 | 16.89 | 16.89 | 17.47 | 16.61 | 2.32M |
| September 17, 2025 | 17.34 | 17.26 | 17.26 | 17.47 | 17.16 | 1.53M |
| September 16, 2025 | 16.98 | 17.36 | 17.36 | 17.43 | 16.93 | 2.4M |
| September 15, 2025 | 17.07 | 16.98 | 16.98 | 17.3 | 16.89 | 1.35M |
| September 12, 2025 | 17.37 | 17.09 | 17.09 | 17.39 | 16.95 | 1.76M |
| September 11, 2025 | 17.1 | 17.3 | 17.3 | 17.32 | 16.8 | 1.87M |
| September 10, 2025 | 16.99 | 17.12 | 17.12 | 17.26 | 16.91 | 1.75M |
| September 09, 2025 | 16.99 | 17.03 | 17.03 | 17.17 | 16.87 | 2.25M |
| September 08, 2025 | 16.75 | 17.05 | 17.05 | 17.12 | 16.58 | 2.3M |
| September 05, 2025 | 16.18 | 16.6 | 16.6 | 16.67 | 16.12 | 2.44M |
| September 04, 2025 | 16.02 | 16.18 | 16.18 | 16.52 | 15.58 | 2.44M |
| September 03, 2025 | 16.49 | 16.02 | 16.02 | 16.64 | 15.97 | 1.83M |
| September 02, 2025 | 16.68 | 16.44 | 16.44 | 16.78 | 15.93 | 2.88M |
| September 01, 2025 | 16.42 | 16.68 | 16.68 | 17.02 | 16.42 | 3.14M |
| August 29, 2025 | 16.43 | 16.42 | 16.42 | 16.81 | 16.28 | 3.05M |
| August 28, 2025 | 16.52 | 16.32 | 16.32 | 16.86 | 15.53 | 4.07M |
| August 27, 2025 | 17.35 | 16.43 | 16.43 | 17.4 | 16.41 | 3.49M |
| August 26, 2025 | 16.91 | 17.23 | 17.23 | 17.44 | 16.79 | 3.3M |
| August 25, 2025 | 17.17 | 16.9 | 16.9 | 17.27 | 16.75 | 3.48M |
| August 22, 2025 | 17.26 | 17.17 | 17.17 | 17.37 | 17.01 | 2.2M |
| August 21, 2025 | 17.31 | 17.3 | 17.3 | 17.45 | 17.09 | 2.12M |
| August 20, 2025 | 17.26 | 17.32 | 17.32 | 17.39 | 17.03 | 2.28M |
| August 19, 2025 | 16.99 | 17.26 | 17.26 | 17.28 | 16.86 | 2.44M |
| August 18, 2025 | 16.94 | 17 | 17 | 17.18 | 16.88 | 2.35M |
| August 15, 2025 | 16.7 | 16.86 | 16.86 | 17.01 | 16.7 | 2.27M |
| August 14, 2025 | 17.36 | 16.7 | 16.7 | 17.36 | 16.67 | 2.98M |
| August 13, 2025 | 17.5 | 17.23 | 17.23 | 17.7 | 17.17 | 2.87M |
| August 12, 2025 | 17.7 | 17.5 | 17.5 | 17.97 | 17.41 | 3.76M |
| August 11, 2025 | 17.37 | 17.7 | 17.7 | 18.15 | 17.19 | 4.97M |
| August 08, 2025 | 17.7 | 17.18 | 17.18 | 17.7 | 17.04 | 3.86M |
| August 07, 2025 | 16.98 | 17.5 | 17.5 | 18.2 | 16.93 | 7.92M |
| August 06, 2025 | 16.77 | 16.93 | 16.93 | 16.97 | 16.7 | 3.15M |
| August 05, 2025 | 16.69 | 16.77 | 16.77 | 16.77 | 16.56 | 2.51M |
| August 04, 2025 | 16.3 | 16.61 | 16.61 | 16.64 | 16.21 | 2.56M |
| August 01, 2025 | 16.07 | 16.32 | 16.32 | 16.35 | 16.01 | 1.93M |
| July 31, 2025 | 16.27 | 16.05 | 16.05 | 16.43 | 15.97 | 1.72M |
| July 30, 2025 | 16.56 | 16.34 | 16.34 | 16.56 | 16.11 | 1.65M |
| July 29, 2025 | 16.56 | 16.46 | 16.46 | 16.56 | 16.27 | 2.34M |
| July 28, 2025 | 16.36 | 16.59 | 16.59 | 16.6 | 16.25 | 3.37M |
| July 25, 2025 | 16.24 | 16.31 | 16.31 | 16.36 | 16 | 2.61M |
| July 24, 2025 | 16.06 | 16.19 | 16.19 | 16.32 | 16.06 | 2.72M |
| July 23, 2025 | 16.3 | 16.09 | 16.09 | 16.45 | 16.05 | 2.56M |
| July 22, 2025 | 16.51 | 16.32 | 16.32 | 16.54 | 16.21 | 3.02M |
| July 21, 2025 | 16.27 | 16.51 | 16.51 | 16.56 | 16.2 | 3.82M |
| July 18, 2025 | 16.24 | 16.28 | 16.28 | 16.4 | 16.13 | 2.96M |
| July 17, 2025 | 16.08 | 16.18 | 16.18 | 16.28 | 16.01 | 2.72M |
| July 16, 2025 | 16.17 | 16.08 | 16.08 | 16.23 | 15.99 | 3.33M |
| July 15, 2025 | 16.67 | 16.17 | 16.17 | 16.76 | 15.91 | 6.12M |
| July 14, 2025 | 16.54 | 16.64 | 16.64 | 16.69 | 16.4 | 5.66M |
| July 11, 2025 | 17.5 | 16.81 | 16.81 | 17.5 | 16.53 | 11.8M |
| July 10, 2025 | 16.85 | 18 | 18 | 18.38 | 16.34 | 15.76M |
| July 09, 2025 | 15.7 | 17.16 | 17.16 | 18.64 | 15.65 | 13.25M |
| July 08, 2025 | 15.68 | 15.83 | 15.63 | 15.83 | 15.57 | 1.37M |
| July 07, 2025 | 15.28 | 15.66 | 15.46 | 15.66 | 15.28 | 1.44M |