16.27
-0.14(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 16.68 | 16.41 | 16.41 | 16.85 | 16.38 | 13.1M |
| October 16, 2025 | 16.85 | 16.72 | 16.72 | 16.92 | 16.64 | 15.03M |
| October 15, 2025 | 16.91 | 16.88 | 16.88 | 17.04 | 16.67 | 17M |
| October 14, 2025 | 17.26 | 16.85 | 16.85 | 17.34 | 16.81 | 20.64M |
| October 13, 2025 | 17.22 | 17.18 | 17.18 | 17.43 | 16.88 | 25.54M |
| October 10, 2025 | 17.2 | 17.63 | 17.63 | 17.88 | 17.17 | 29.28M |
| October 09, 2025 | 17.06 | 17.44 | 17.44 | 17.47 | 16.4 | 31.86M |
| September 30, 2025 | 16.91 | 17.14 | 17.14 | 17.18 | 16.6 | 25.5M |
| September 29, 2025 | 17.05 | 17 | 17 | 17.08 | 16.71 | 27.36M |
| September 26, 2025 | 16.3 | 16.97 | 16.97 | 17.34 | 16.14 | 47.06M |
| September 25, 2025 | 16.3 | 16.4 | 16.4 | 16.42 | 16.11 | 18.33M |
| September 24, 2025 | 16.55 | 16.29 | 16.29 | 16.56 | 16.17 | 20.17M |
| September 23, 2025 | 16.64 | 16.46 | 16.38 | 16.71 | 16.3 | 20.63M |
| September 22, 2025 | 16.95 | 16.62 | 16.62 | 16.95 | 16.58 | 22.62M |
| September 19, 2025 | 16.67 | 16.98 | 16.98 | 17.06 | 16.66 | 24.78M |
| September 18, 2025 | 16.89 | 16.63 | 16.63 | 16.95 | 16.51 | 17.55M |
| September 17, 2025 | 16.8 | 16.89 | 16.89 | 17 | 16.65 | 12.71M |
| September 16, 2025 | 17.06 | 16.88 | 16.88 | 17.55 | 16.55 | 26.57M |
| September 15, 2025 | 16.97 | 16.89 | 16.89 | 17.07 | 16.76 | 16.61M |
| September 12, 2025 | 17.29 | 16.96 | 16.96 | 17.36 | 16.83 | 25.55M |
| September 11, 2025 | 17.23 | 17.29 | 17.29 | 17.44 | 17.07 | 19.84M |
| September 10, 2025 | 17.41 | 17.23 | 17.23 | 17.46 | 17.15 | 15.33M |
| September 09, 2025 | 17.69 | 17.45 | 17.45 | 17.79 | 17.25 | 21.01M |
| September 08, 2025 | 17.2 | 17.7 | 17.7 | 17.77 | 17.2 | 35.59M |
| September 05, 2025 | 17 | 17.2 | 17.2 | 17.37 | 17 | 20.32M |
| September 04, 2025 | 17.45 | 17.14 | 17.14 | 17.54 | 16.8 | 32.44M |
| September 03, 2025 | 17.58 | 17.55 | 17.55 | 17.74 | 17.15 | 23.49M |
| September 02, 2025 | 17.69 | 17.58 | 17.58 | 17.81 | 17.43 | 25.78M |
| September 01, 2025 | 17.61 | 17.75 | 17.75 | 18 | 17.37 | 32.01M |
| August 29, 2025 | 17.61 | 17.61 | 17.61 | 17.81 | 17.42 | 27.66M |
| August 28, 2025 | 17.17 | 17.64 | 17.64 | 17.66 | 17.17 | 28.97M |
| August 27, 2025 | 17.41 | 17.26 | 17.26 | 17.69 | 17.01 | 33.06M |
| August 26, 2025 | 17.14 | 17.53 | 17.53 | 17.95 | 17.06 | 45.84M |
| August 25, 2025 | 17.1 | 17.15 | 17.15 | 17.5 | 16.84 | 45.82M |
| August 22, 2025 | 16.8 | 17.1 | 17.1 | 17.2 | 16.77 | 54.83M |
| August 21, 2025 | 16.64 | 16.81 | 16.81 | 17.11 | 16.34 | 81.37M |
| August 20, 2025 | 14.95 | 16.5 | 16.5 | 16.51 | 14.95 | 89.91M |
| August 19, 2025 | 15.13 | 15.01 | 15.01 | 15.28 | 15 | 18.77M |
| August 18, 2025 | 15.21 | 15.12 | 15.12 | 15.35 | 15.12 | 21.85M |
| August 15, 2025 | 14.9 | 15.17 | 15.17 | 15.42 | 14.9 | 27.13M |
| August 14, 2025 | 15.09 | 14.96 | 14.96 | 15.2 | 14.9 | 19.47M |
| August 13, 2025 | 15.24 | 15.08 | 15.08 | 15.3 | 15.06 | 21.49M |
| August 12, 2025 | 15.27 | 15.23 | 15.23 | 15.55 | 15.18 | 25.53M |
| August 11, 2025 | 15.26 | 15.27 | 15.27 | 15.4 | 15.15 | 18.46M |
| August 08, 2025 | 15.16 | 15.26 | 15.26 | 15.43 | 15.11 | 12.45M |
| August 07, 2025 | 15.29 | 15.11 | 15.11 | 15.4 | 15.08 | 14M |
| August 06, 2025 | 15.21 | 15.25 | 15.25 | 15.3 | 15.12 | 10.99M |
| August 05, 2025 | 15.36 | 15.24 | 15.24 | 15.38 | 15.17 | 10.93M |
| August 04, 2025 | 15.36 | 15.26 | 15.26 | 15.59 | 15.15 | 13.54M |
| August 01, 2025 | 15.43 | 15.41 | 15.41 | 15.59 | 15.33 | 15.72M |
| July 31, 2025 | 16.08 | 15.45 | 15.45 | 16.08 | 15.35 | 22.71M |
| July 30, 2025 | 15.55 | 16.1 | 16.1 | 16.29 | 15.51 | 35.82M |
| July 29, 2025 | 15.7 | 15.53 | 15.53 | 15.76 | 15.41 | 19.63M |
| July 28, 2025 | 15.76 | 15.71 | 15.71 | 15.81 | 15.4 | 22.18M |
| July 25, 2025 | 15.65 | 15.68 | 15.68 | 16.14 | 15.65 | 27.72M |
| July 24, 2025 | 15.84 | 15.64 | 15.64 | 15.86 | 15.53 | 33.57M |
| July 23, 2025 | 15.77 | 15.87 | 15.87 | 16 | 15.61 | 52.32M |
| July 22, 2025 | 14.83 | 15.78 | 15.78 | 15.8 | 14.81 | 62.72M |
| July 21, 2025 | 14.29 | 14.88 | 14.88 | 15.19 | 14.22 | 70.36M |
| July 18, 2025 | 13.88 | 14.01 | 14.01 | 14.05 | 13.85 | 32.01M |