16.50
+0.45(+2.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 17.95 | 16.5 | 16.5 | 17.95 | 16.28 | 16.78M |
| October 29, 2025 | 16.39 | 16.05 | 16.05 | 16.42 | 15.84 | 6.24M |
| October 28, 2025 | 16.56 | 16.4 | 16.4 | 16.56 | 16.1 | 7.51M |
| October 27, 2025 | 17.75 | 16.56 | 16.56 | 17.83 | 16.41 | 12.86M |
| October 24, 2025 | 17.95 | 17.61 | 17.61 | 17.95 | 17.2 | 8.5M |
| October 23, 2025 | 17.99 | 17.82 | 17.82 | 17.99 | 17.33 | 6.24M |
| October 22, 2025 | 18.57 | 17.99 | 17.99 | 18.6 | 17.86 | 8.63M |
| October 21, 2025 | 18.99 | 18.55 | 18.55 | 19.28 | 18.31 | 12M |
| October 20, 2025 | 19.31 | 18.97 | 18.97 | 19.55 | 18.82 | 9.61M |
| October 17, 2025 | 18.86 | 19.23 | 19.23 | 19.8 | 18.75 | 13.96M |
| October 16, 2025 | 18.46 | 18.73 | 18.73 | 19.18 | 18.2 | 17.73M |
| October 15, 2025 | 19.34 | 18.81 | 18.81 | 20.5 | 18.75 | 24.95M |
| October 14, 2025 | 19.12 | 18.83 | 18.83 | 19.8 | 18.5 | 12.73M |
| October 13, 2025 | 16.78 | 19.31 | 19.31 | 19.38 | 16.78 | 18.75M |
| October 10, 2025 | 19.1 | 17.8 | 17.8 | 19.45 | 17.23 | 18.52M |
| October 09, 2025 | 17.86 | 19.21 | 19.21 | 19.22 | 17.86 | 17.19M |
| September 30, 2025 | 17.18 | 17.95 | 17.95 | 18.75 | 17.01 | 13.74M |
| September 29, 2025 | 16.42 | 17.2 | 17.2 | 17.24 | 16.03 | 14.41M |
| September 26, 2025 | 16.1 | 16.41 | 16.41 | 16.86 | 15 | 14.25M |
| September 25, 2025 | 15.76 | 16.25 | 16.25 | 16.68 | 15.67 | 14.81M |
| September 24, 2025 | 14.5 | 15.74 | 15.74 | 15.89 | 14.38 | 13.51M |
| September 23, 2025 | 14.66 | 14.6 | 14.6 | 14.77 | 14.03 | 5.97M |
| September 22, 2025 | 14.88 | 14.67 | 14.67 | 14.88 | 14.46 | 3.06M |
| September 19, 2025 | 14.69 | 14.87 | 14.87 | 14.87 | 14.51 | 3.99M |
| September 18, 2025 | 15.16 | 14.69 | 14.69 | 15.18 | 14.6 | 6.36M |
| September 17, 2025 | 15.29 | 15.13 | 15.13 | 15.36 | 15.11 | 4.35M |
| September 16, 2025 | 15.22 | 15.37 | 15.37 | 15.46 | 15.08 | 5.05M |
| September 15, 2025 | 15.19 | 15.22 | 15.22 | 15.26 | 14.91 | 4.92M |
| September 12, 2025 | 15.68 | 15.18 | 15.18 | 15.68 | 15.17 | 6.6M |
| September 11, 2025 | 15.74 | 15.68 | 15.68 | 15.76 | 15.36 | 7.67M |
| September 10, 2025 | 15.2 | 15.66 | 15.66 | 15.78 | 15.09 | 10.38M |
| September 09, 2025 | 15.61 | 15.2 | 15.2 | 15.65 | 15.02 | 9.55M |
| September 08, 2025 | 14.26 | 15.39 | 15.39 | 15.49 | 14.16 | 13.99M |
| September 05, 2025 | 14.14 | 14.25 | 14.25 | 14.25 | 13.96 | 4.12M |
| September 04, 2025 | 13.96 | 14.13 | 14.13 | 14.32 | 13.92 | 5.71M |
| September 03, 2025 | 14.3 | 13.95 | 13.95 | 14.36 | 13.85 | 5.39M |
| September 02, 2025 | 14.56 | 14.3 | 14.3 | 14.62 | 14.07 | 6.16M |
| September 01, 2025 | 14.72 | 14.56 | 14.56 | 14.81 | 14.44 | 5.84M |
| August 29, 2025 | 14.89 | 14.6 | 14.6 | 15.05 | 14.58 | 4.64M |
| August 28, 2025 | 14.85 | 14.73 | 14.73 | 14.97 | 14.14 | 9.52M |
| August 27, 2025 | 15.36 | 14.81 | 14.81 | 15.38 | 14.8 | 8.49M |
| August 26, 2025 | 15.41 | 15.37 | 15.37 | 15.46 | 15.3 | 7.4M |
| August 25, 2025 | 15.48 | 15.4 | 15.4 | 15.6 | 15.31 | 8.03M |
| August 22, 2025 | 15.59 | 15.48 | 15.48 | 15.62 | 15.27 | 7.74M |
| August 21, 2025 | 15.48 | 15.56 | 15.56 | 15.9 | 15.47 | 9.53M |
| August 20, 2025 | 15.48 | 15.47 | 15.47 | 15.59 | 15.29 | 6.86M |
| August 19, 2025 | 15.6 | 15.55 | 15.55 | 15.75 | 15.44 | 7.92M |
| August 18, 2025 | 15.2 | 15.6 | 15.6 | 16.15 | 15.19 | 16.27M |
| August 15, 2025 | 15.01 | 15.28 | 15.28 | 15.28 | 14.98 | 9.04M |
| August 14, 2025 | 15.58 | 15.12 | 15.12 | 15.62 | 15.1 | 10.56M |
| August 13, 2025 | 15.75 | 15.56 | 15.56 | 15.84 | 15.5 | 8.99M |
| August 12, 2025 | 15.62 | 15.74 | 15.74 | 15.9 | 15.54 | 9.84M |
| August 11, 2025 | 15.38 | 15.7 | 15.7 | 15.87 | 15.16 | 15.11M |
| August 08, 2025 | 16.27 | 16 | 16 | 16.27 | 14.88 | 32.31M |
| August 07, 2025 | 20.31 | 16.7 | 16.7 | 20.58 | 16.32 | 35.63M |
| August 06, 2025 | 20.5 | 20.32 | 20.32 | 20.5 | 20.1 | 4.05M |
| August 05, 2025 | 20.55 | 20.52 | 20.52 | 20.9 | 19.68 | 9.95M |
| August 04, 2025 | 20.35 | 20.45 | 20.45 | 20.56 | 19.51 | 8.46M |
| August 01, 2025 | 21.35 | 20.56 | 20.56 | 21.35 | 20.45 | 9.77M |
| July 31, 2025 | 22.33 | 21.36 | 21.36 | 22.68 | 21.28 | 14.06M |