16.09
-0.07(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.07 | 16.16 | 16.16 | 16.17 | 16.07 | 2.82M |
| August 15, 2025 | 15.9 | 16.12 | 16.12 | 16.18 | 15.9 | 1.99M |
| August 14, 2025 | 16.11 | 15.92 | 15.92 | 16.16 | 15.91 | 2.34M |
| August 13, 2025 | 16.14 | 16.16 | 16.16 | 16.25 | 16.08 | 1.75M |
| August 12, 2025 | 16.22 | 16.1 | 16.1 | 16.25 | 16.04 | 1.77M |
| August 11, 2025 | 15.91 | 16.21 | 16.21 | 16.35 | 15.86 | 3.45M |
| August 08, 2025 | 15.87 | 15.92 | 15.92 | 15.95 | 15.74 | 2.02M |
| August 07, 2025 | 15.88 | 15.88 | 15.88 | 16.06 | 15.82 | 2.11M |
| August 06, 2025 | 15.91 | 15.89 | 15.89 | 15.97 | 15.82 | 1.37M |
| August 05, 2025 | 15.95 | 15.94 | 15.94 | 15.99 | 15.87 | 1.49M |
| August 04, 2025 | 15.78 | 15.89 | 15.89 | 15.93 | 15.68 | 1.38M |
| August 01, 2025 | 15.77 | 15.82 | 15.82 | 16 | 15.74 | 1.81M |
| July 31, 2025 | 16.1 | 15.73 | 15.73 | 16.1 | 15.7 | 3.41M |
| July 30, 2025 | 16.23 | 16.1 | 16.1 | 16.33 | 16.07 | 1.59M |
| July 29, 2025 | 16.28 | 16.19 | 16.19 | 16.36 | 16.12 | 1.35M |
| July 28, 2025 | 16.43 | 16.37 | 16.37 | 16.5 | 16.24 | 2.57M |
| July 25, 2025 | 16.56 | 16.45 | 16.45 | 16.66 | 16.41 | 2.69M |
| July 24, 2025 | 17.04 | 17.03 | 16.44 | 17.13 | 16.94 | 2.98M |
| July 23, 2025 | 16.94 | 16.97 | 16.38 | 17.03 | 16.85 | 2.03M |
| July 22, 2025 | 16.82 | 16.93 | 16.34 | 17.09 | 16.78 | 2.75M |
| July 21, 2025 | 16.8 | 16.86 | 16.28 | 16.93 | 16.77 | 2.39M |
| July 18, 2025 | 16.74 | 16.7 | 16.12 | 16.86 | 16.6 | 2.2M |
| July 17, 2025 | 16.81 | 16.76 | 16.18 | 16.86 | 16.71 | 2.09M |
| July 16, 2025 | 16.92 | 16.8 | 16.22 | 17.05 | 16.73 | 2.87M |
| July 15, 2025 | 16.6 | 17.01 | 16.42 | 17.1 | 16.55 | 4.83M |
| July 14, 2025 | 16.55 | 16.65 | 16.07 | 16.81 | 16.45 | 2.61M |
| July 11, 2025 | 16.43 | 16.47 | 15.9 | 16.68 | 16.43 | 1.99M |
| July 10, 2025 | 16.45 | 16.48 | 16.48 | 16.53 | 16.39 | 2.32M |
| July 09, 2025 | 16.45 | 16.5 | 16.5 | 16.69 | 16.45 | 2.79M |
| July 08, 2025 | 16.4 | 16.51 | 16.51 | 16.56 | 16.26 | 3.62M |
| July 07, 2025 | 16.88 | 16.38 | 16.38 | 16.99 | 16.38 | 7.93M |
| July 04, 2025 | 15.9 | 16.75 | 16.75 | 16.75 | 15.81 | 9.83M |
| July 03, 2025 | 15.87 | 15.95 | 15.95 | 15.98 | 15.82 | 1.62M |
| July 02, 2025 | 15.88 | 15.88 | 15.88 | 15.97 | 15.76 | 1.49M |
| July 01, 2025 | 15.9 | 15.92 | 15.92 | 16.01 | 15.81 | 2.02M |
| June 30, 2025 | 15.84 | 15.91 | 15.91 | 16.15 | 15.8 | 4.05M |
| June 27, 2025 | 15.7 | 15.68 | 15.68 | 15.76 | 15.56 | 2.09M |
| June 26, 2025 | 15.59 | 15.69 | 15.69 | 15.84 | 15.59 | 2.38M |
| June 25, 2025 | 15.59 | 15.67 | 15.67 | 15.69 | 15.56 | 1.49M |
| June 24, 2025 | 15.27 | 15.59 | 15.59 | 15.75 | 15.26 | 2.37M |
| June 23, 2025 | 15.16 | 15.28 | 15.28 | 15.3 | 15.1 | 1.57M |
| June 20, 2025 | 15.28 | 15.2 | 15.2 | 15.45 | 15.1 | 2.02M |
| June 19, 2025 | 15.35 | 15.22 | 15.22 | 15.42 | 15.15 | 1.49M |
| June 18, 2025 | 15.37 | 15.35 | 15.35 | 15.48 | 15.28 | 1.15M |
| June 17, 2025 | 15.45 | 15.4 | 15.4 | 15.53 | 15.35 | 1.42M |
| June 16, 2025 | 15.35 | 15.47 | 15.47 | 15.61 | 15.3 | 1.45M |
| June 13, 2025 | 15.65 | 15.47 | 15.47 | 15.7 | 15.37 | 2.15M |
| June 12, 2025 | 15.62 | 15.75 | 15.75 | 15.8 | 15.6 | 1.66M |
| June 11, 2025 | 15.51 | 15.68 | 15.68 | 15.91 | 15.51 | 2.14M |
| June 10, 2025 | 15.7 | 15.56 | 15.56 | 15.7 | 15.35 | 1.85M |
| June 09, 2025 | 15.62 | 15.69 | 15.69 | 15.75 | 15.61 | 1.36M |
| June 06, 2025 | 15.62 | 15.65 | 15.65 | 15.76 | 15.58 | 1.92M |
| June 05, 2025 | 15.71 | 15.6 | 15.6 | 15.76 | 15.54 | 2.31M |
| June 04, 2025 | 15.25 | 15.79 | 15.79 | 15.96 | 15.2 | 6.3M |
| June 03, 2025 | 15.01 | 15.2 | 15.2 | 15.24 | 15 | 1.64M |
| May 30, 2025 | 15.12 | 15.07 | 15.07 | 15.15 | 14.95 | 2.02M |
| May 29, 2025 | 15.01 | 15.25 | 15.25 | 15.34 | 15.01 | 1.23M |
| May 28, 2025 | 15.08 | 15.06 | 15.06 | 15.18 | 15.02 | 1.01M |
| May 27, 2025 | 15.21 | 15.03 | 15.03 | 15.29 | 14.98 | 1.79M |
| May 26, 2025 | 15.2 | 15.23 | 15.23 | 15.38 | 15.15 | 1.89M |