16.53
-0.08(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.67 | 16.61 | 16.61 | 16.68 | 16.33 | 27.59M |
| September 04, 2025 | 16.56 | 16.58 | 16.58 | 16.89 | 16.29 | 29.18M |
| September 03, 2025 | 17.44 | 16.57 | 16.57 | 17.5 | 16.45 | 32.24M |
| September 02, 2025 | 17.91 | 17.37 | 17.37 | 17.95 | 17.23 | 37.35M |
| September 01, 2025 | 17.8 | 17.85 | 17.85 | 18.18 | 17.77 | 27.63M |
| August 29, 2025 | 18.34 | 17.95 | 17.95 | 18.38 | 17.82 | 38.97M |
| August 28, 2025 | 18.05 | 18.34 | 18.34 | 18.45 | 17.71 | 48.05M |
| August 27, 2025 | 18.45 | 18.18 | 18.18 | 19.25 | 18.17 | 74.83M |
| August 26, 2025 | 17.71 | 18.6 | 18.6 | 19.3 | 17.66 | 77.79M |
| August 25, 2025 | 17.9 | 17.88 | 17.88 | 18.52 | 17.53 | 73.87M |
| August 22, 2025 | 16.8 | 17.91 | 17.91 | 18.57 | 16.68 | 89.64M |
| August 21, 2025 | 17 | 17.23 | 17.23 | 17.69 | 16.77 | 74.13M |
| August 20, 2025 | 16.5 | 16.81 | 16.81 | 16.84 | 16.33 | 33.42M |
| August 19, 2025 | 16.61 | 16.59 | 16.59 | 17.14 | 16.53 | 33.55M |
| August 18, 2025 | 16.66 | 16.76 | 16.76 | 16.97 | 16.37 | 55.04M |
| August 15, 2025 | 16.04 | 16.58 | 16.58 | 16.69 | 16.01 | 56.79M |
| August 14, 2025 | 16.33 | 16.07 | 16.07 | 16.5 | 16.06 | 37.35M |
| August 13, 2025 | 16.38 | 16.33 | 16.33 | 16.56 | 16.05 | 48.46M |
| August 12, 2025 | 16.15 | 16.29 | 16.29 | 16.31 | 16.02 | 35.56M |
| August 11, 2025 | 15.73 | 16.15 | 16.15 | 16.52 | 15.71 | 54.01M |
| August 08, 2025 | 15.59 | 15.73 | 15.73 | 16.15 | 15.46 | 45.13M |
| August 07, 2025 | 15.67 | 15.6 | 15.6 | 15.75 | 15.47 | 19.28M |
| August 06, 2025 | 15.59 | 15.66 | 15.66 | 15.69 | 15.46 | 20.18M |
| August 05, 2025 | 15.46 | 15.6 | 15.6 | 15.67 | 15.44 | 18.34M |
| August 04, 2025 | 15.29 | 15.46 | 15.46 | 15.46 | 15.26 | 15.23M |
| August 01, 2025 | 15.45 | 15.46 | 15.46 | 15.6 | 15.36 | 16.31M |
| July 31, 2025 | 15.7 | 15.47 | 15.47 | 16.08 | 15.42 | 30.87M |
| July 30, 2025 | 16.12 | 15.8 | 15.8 | 16.16 | 15.62 | 29.83M |
| July 29, 2025 | 15.76 | 16.11 | 16.11 | 16.25 | 15.48 | 38.74M |
| July 28, 2025 | 15.71 | 15.82 | 15.82 | 16.04 | 15.6 | 30.71M |
| July 25, 2025 | 15.72 | 15.79 | 15.79 | 15.94 | 15.58 | 29.98M |
| July 24, 2025 | 15.3 | 15.75 | 15.67 | 15.8 | 15.26 | 41.4M |
| July 23, 2025 | 15.39 | 15.41 | 15.33 | 15.77 | 15.37 | 41.7M |
| July 22, 2025 | 15.4 | 15.35 | 15.27 | 15.45 | 15.15 | 23.47M |
| July 21, 2025 | 15.18 | 15.45 | 15.37 | 15.51 | 15.17 | 23.95M |
| July 18, 2025 | 15.37 | 15.25 | 15.25 | 15.4 | 15.19 | 22.76M |
| July 17, 2025 | 15.34 | 15.38 | 15.38 | 15.47 | 15.28 | 18.61M |
| July 16, 2025 | 15.32 | 15.38 | 15.38 | 15.46 | 15.25 | 17.24M |
| July 15, 2025 | 15.5 | 15.45 | 15.45 | 15.69 | 15.32 | 25.09M |
| July 14, 2025 | 15.78 | 15.59 | 15.59 | 15.94 | 15.55 | 32.85M |
| July 11, 2025 | 15.66 | 15.72 | 15.72 | 16.06 | 15.4 | 62.36M |
| July 10, 2025 | 15.11 | 15.31 | 15.31 | 15.4 | 15.11 | 26.37M |
| July 09, 2025 | 15.26 | 15.17 | 15.17 | 15.34 | 15.11 | 22M |
| July 08, 2025 | 15.11 | 15.26 | 15.26 | 15.29 | 15.11 | 20.49M |
| July 07, 2025 | 14.97 | 15.12 | 15.12 | 15.2 | 14.92 | 15.38M |
| July 04, 2025 | 15.22 | 15.02 | 15.02 | 15.37 | 14.94 | 30.75M |
| July 03, 2025 | 15.22 | 15.24 | 15.24 | 15.3 | 15.13 | 20.55M |
| July 02, 2025 | 15.26 | 15.17 | 15.17 | 15.3 | 15.08 | 18.3M |
| July 01, 2025 | 15.35 | 15.3 | 15.3 | 15.38 | 15.16 | 21.18M |
| June 30, 2025 | 15.52 | 15.31 | 15.31 | 15.55 | 15.2 | 26.78M |
| June 27, 2025 | 15.53 | 15.4 | 15.4 | 16.06 | 15.36 | 45.65M |
| June 26, 2025 | 15.75 | 15.49 | 15.49 | 15.8 | 15.41 | 44.39M |
| June 25, 2025 | 14.82 | 15.73 | 15.73 | 15.8 | 14.82 | 75.73M |
| June 24, 2025 | 14.4 | 14.85 | 14.85 | 15.05 | 14.37 | 32.99M |
| June 23, 2025 | 14.14 | 14.4 | 14.4 | 14.44 | 14.14 | 15.34M |
| June 20, 2025 | 14.48 | 14.28 | 14.28 | 14.56 | 14.25 | 15.58M |
| June 19, 2025 | 14.9 | 14.44 | 14.44 | 14.93 | 14.37 | 26.4M |
| June 18, 2025 | 15.18 | 14.88 | 14.88 | 15.25 | 14.83 | 30.79M |
| June 17, 2025 | 15.33 | 15.29 | 15.29 | 15.55 | 15.07 | 39.94M |
| June 16, 2025 | 14.7 | 15.39 | 15.39 | 15.45 | 14.66 | 46.18M |