16.48
-0.23(-1.38%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 16.42 | 16.48 | 16.48 | 16.81 | 16.1 | 90.52M |
September 26, 2025 | 15.28 | 16.71 | 16.71 | 16.71 | 15.19 | 116.42M |
September 25, 2025 | 15.61 | 15.19 | 15.19 | 15.7 | 15.14 | 52.9M |
September 24, 2025 | 16.41 | 15.86 | 15.86 | 16.89 | 15.59 | 98.77M |
September 23, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.06 | 56.69M |
September 22, 2025 | 14.96 | 14.92 | 14.92 | 15.13 | 14.66 | 21.22M |
September 19, 2025 | 14.98 | 15.02 | 15.02 | 15.39 | 14.88 | 20.47M |
September 18, 2025 | 15.21 | 15.02 | 15.02 | 15.58 | 14.8 | 38.04M |
September 17, 2025 | 15.15 | 15.2 | 15.2 | 15.39 | 15.01 | 21.92M |
September 16, 2025 | 15.23 | 15.2 | 15.2 | 15.39 | 14.9 | 28.78M |
September 15, 2025 | 15.87 | 15.33 | 15.33 | 15.88 | 15.17 | 29.68M |
September 12, 2025 | 16.03 | 15.75 | 15.75 | 16.15 | 15.62 | 31.82M |
September 11, 2025 | 15.33 | 16.04 | 16.04 | 16.17 | 15.28 | 50.37M |
September 10, 2025 | 14.86 | 15.1 | 15.1 | 15.3 | 14.85 | 27.99M |
September 09, 2025 | 15.13 | 14.84 | 14.84 | 15.55 | 14.83 | 34.91M |
September 08, 2025 | 14.75 | 14.99 | 14.99 | 15.09 | 14.51 | 34.54M |
September 05, 2025 | 14.63 | 14.77 | 14.77 | 14.85 | 14.48 | 28.29M |
September 04, 2025 | 14.93 | 14.62 | 14.62 | 15.29 | 14.3 | 36.69M |
September 03, 2025 | 15.91 | 14.93 | 14.93 | 15.98 | 14.85 | 50.99M |
September 02, 2025 | 16.78 | 15.85 | 15.85 | 16.78 | 15.63 | 50.73M |
September 01, 2025 | 17.19 | 16.79 | 16.79 | 17.39 | 16.4 | 43.15M |
August 29, 2025 | 16.65 | 17.19 | 17.19 | 17.48 | 16.55 | 44.14M |
August 28, 2025 | 16.28 | 16.66 | 16.66 | 16.66 | 16.1 | 35.12M |
August 27, 2025 | 17.17 | 16.32 | 16.32 | 17.44 | 16.28 | 53.8M |
August 26, 2025 | 17.22 | 17.16 | 17.16 | 17.48 | 16.76 | 48.88M |
August 25, 2025 | 16.77 | 17.39 | 17.39 | 17.49 | 16.6 | 55.01M |
August 22, 2025 | 16.58 | 16.74 | 16.74 | 16.89 | 16.22 | 44.43M |
August 21, 2025 | 16.92 | 16.44 | 16.44 | 17.15 | 16.28 | 46.88M |
August 20, 2025 | 16.49 | 16.65 | 16.65 | 16.73 | 16.12 | 67.97M |
August 19, 2025 | 15.61 | 16.49 | 16.49 | 16.77 | 15.38 | 94.72M |
August 18, 2025 | 15.52 | 15.61 | 15.61 | 16.2 | 15.21 | 116.56M |
August 15, 2025 | 13.6 | 15.06 | 15.06 | 15.06 | 13.58 | 76.17M |
August 14, 2025 | 14.5 | 13.69 | 13.69 | 14.51 | 13.67 | 51.55M |
August 13, 2025 | 14.45 | 14.46 | 14.46 | 14.7 | 14.38 | 37.16M |
August 12, 2025 | 14.95 | 14.45 | 14.45 | 14.96 | 14.37 | 33.5M |
August 11, 2025 | 14.71 | 14.84 | 14.84 | 15 | 14.6 | 28.27M |
August 08, 2025 | 15 | 14.72 | 14.72 | 15.1 | 14.6 | 40.11M |
August 07, 2025 | 15.3 | 15.19 | 15.19 | 15.47 | 15.15 | 34.75M |
August 06, 2025 | 14.75 | 15.34 | 15.34 | 15.57 | 14.73 | 55.22M |
August 05, 2025 | 14.84 | 14.83 | 14.83 | 14.94 | 14.62 | 41.61M |
August 04, 2025 | 14.04 | 14.87 | 14.87 | 14.94 | 13.92 | 73.45M |
August 01, 2025 | 13.93 | 13.98 | 13.98 | 14.1 | 13.56 | 28.78M |
July 31, 2025 | 14.08 | 13.96 | 13.96 | 14.59 | 13.72 | 49.99M |
July 30, 2025 | 14.05 | 13.92 | 13.92 | 14.45 | 13.85 | 44.87M |
July 29, 2025 | 14.52 | 14.06 | 14.06 | 14.58 | 13.83 | 53.07M |
July 28, 2025 | 14.02 | 14.41 | 14.41 | 14.95 | 14 | 57.02M |
July 25, 2025 | 13.95 | 14.07 | 14.07 | 14.2 | 13.87 | 28.91M |
July 24, 2025 | 13.9 | 14.06 | 14.06 | 14.11 | 13.78 | 39.21M |
July 23, 2025 | 13.35 | 13.82 | 13.82 | 13.95 | 13.23 | 47.07M |
July 22, 2025 | 13.39 | 13.39 | 13.39 | 13.68 | 13.35 | 30.96M |
July 21, 2025 | 13.33 | 13.38 | 13.38 | 13.64 | 13.19 | 38.8M |
July 18, 2025 | 13.16 | 13.29 | 13.29 | 13.32 | 13.06 | 25.48M |
July 17, 2025 | 12.93 | 13.16 | 13.16 | 13.29 | 12.82 | 36.53M |
July 16, 2025 | 13.01 | 12.93 | 12.93 | 13.13 | 12.87 | 19.74M |
July 15, 2025 | 13.17 | 13.05 | 13.05 | 13.2 | 12.88 | 22.29M |
July 14, 2025 | 13.15 | 12.99 | 12.99 | 13.21 | 12.88 | 30.5M |
July 11, 2025 | 13.16 | 13.23 | 13.23 | 13.38 | 13.07 | 25.08M |
July 10, 2025 | 13.11 | 13.15 | 13.15 | 13.37 | 13.01 | 27.68M |
July 09, 2025 | 13.59 | 13.25 | 13.25 | 13.7 | 13.19 | 34.63M |
July 08, 2025 | 13.46 | 13.56 | 13.56 | 13.74 | 13.41 | 39.37M |