16.25
+0.1(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 16.11 | 16.25 | 16.25 | 16.34 | 16.11 | 4.14M |
| September 29, 2025 | 16.1 | 16.15 | 16.15 | 16.18 | 15.81 | 5.72M |
| September 26, 2025 | 16.22 | 16.12 | 16.12 | 16.46 | 16.05 | 6.73M |
| September 25, 2025 | 16.02 | 16.41 | 16.41 | 16.45 | 16 | 8.73M |
| September 24, 2025 | 15.8 | 16.13 | 16.13 | 16.14 | 15.71 | 5.13M |
| September 23, 2025 | 16.06 | 15.86 | 15.86 | 16.16 | 15.45 | 8.58M |
| September 22, 2025 | 16.39 | 16.17 | 16.17 | 16.54 | 16.09 | 5.59M |
| September 19, 2025 | 16.32 | 16.4 | 16.4 | 16.58 | 16.11 | 9.12M |
| September 18, 2025 | 16.7 | 16.43 | 16.43 | 17.02 | 16.2 | 13.93M |
| September 17, 2025 | 16.79 | 16.71 | 16.71 | 16.82 | 16.53 | 10.06M |
| September 16, 2025 | 16.33 | 16.81 | 16.81 | 17.12 | 16.3 | 16.14M |
| September 15, 2025 | 16.3 | 16.43 | 16.43 | 16.73 | 16.3 | 12.65M |
| September 12, 2025 | 16.25 | 16.05 | 16.05 | 16.27 | 16.03 | 5.8M |
| September 11, 2025 | 16.06 | 16.21 | 16.21 | 16.21 | 15.85 | 5.68M |
| September 10, 2025 | 16.17 | 16.09 | 16.09 | 16.28 | 16.06 | 5.35M |
| September 09, 2025 | 16.5 | 16.17 | 16.17 | 16.62 | 16.13 | 9.25M |
| September 08, 2025 | 16.55 | 16.66 | 16.66 | 16.94 | 16.46 | 12.69M |
| September 05, 2025 | 16.01 | 16.36 | 16.36 | 16.39 | 15.88 | 8.18M |
| September 04, 2025 | 15.71 | 15.98 | 15.98 | 16.19 | 15.71 | 8.57M |
| September 03, 2025 | 16.25 | 15.7 | 15.7 | 16.3 | 15.63 | 9.35M |
| September 02, 2025 | 16.8 | 16.32 | 16.32 | 16.85 | 16.22 | 9.56M |
| September 01, 2025 | 16.31 | 16.79 | 16.79 | 16.84 | 16.31 | 10.43M |
| August 29, 2025 | 16.68 | 16.45 | 16.45 | 16.85 | 16.4 | 8.33M |
| August 28, 2025 | 16.82 | 16.64 | 16.64 | 16.93 | 16.07 | 16.26M |
| August 27, 2025 | 17.7 | 16.8 | 16.8 | 17.7 | 16.8 | 19.64M |
| August 26, 2025 | 16.88 | 17.39 | 17.39 | 17.46 | 16.8 | 22.09M |
| August 25, 2025 | 16.92 | 16.95 | 16.95 | 17.04 | 16.81 | 13.66M |
| August 22, 2025 | 16.78 | 16.92 | 16.92 | 17.1 | 16.77 | 10.01M |
| August 21, 2025 | 17.01 | 16.85 | 16.85 | 17.08 | 16.82 | 11.27M |
| August 20, 2025 | 17.09 | 17 | 17 | 17.09 | 16.8 | 13.8M |
| August 19, 2025 | 16.92 | 17.12 | 17.12 | 17.33 | 16.83 | 18.85M |
| August 18, 2025 | 17.03 | 17 | 17 | 17.06 | 16.77 | 19.74M |
| August 15, 2025 | 17.09 | 17.04 | 17.04 | 17.13 | 16.84 | 17.3M |
| August 14, 2025 | 16.57 | 17.01 | 17.01 | 17.19 | 16.47 | 30.18M |
| August 13, 2025 | 16.46 | 16.53 | 16.53 | 16.53 | 16.28 | 12.25M |
| August 12, 2025 | 16.38 | 16.39 | 16.39 | 16.52 | 16.34 | 9.13M |
| August 11, 2025 | 16.25 | 16.42 | 16.42 | 16.43 | 16.22 | 8.24M |
| August 08, 2025 | 16.51 | 16.33 | 16.33 | 16.51 | 16.28 | 10.63M |
| August 07, 2025 | 16.5 | 16.58 | 16.58 | 16.67 | 16.33 | 17.71M |
| August 06, 2025 | 16.31 | 16.35 | 16.35 | 16.35 | 16.16 | 9.46M |
| August 05, 2025 | 16.57 | 16.45 | 16.34 | 16.64 | 16.36 | 11.59M |
| August 04, 2025 | 16.21 | 16.41 | 16.41 | 16.41 | 16.16 | 9.66M |
| August 01, 2025 | 16.5 | 16.3 | 16.3 | 16.6 | 16.23 | 14.91M |
| July 31, 2025 | 16.53 | 16.5 | 16.5 | 16.72 | 16.45 | 15.64M |
| July 30, 2025 | 17 | 16.66 | 16.66 | 17 | 16.57 | 22.11M |
| July 29, 2025 | 16.8 | 17.24 | 17.24 | 17.33 | 16.71 | 35.51M |
| July 28, 2025 | 18.5 | 17.01 | 17.01 | 18.5 | 17 | 50.79M |
| July 25, 2025 | 20.48 | 18.85 | 18.85 | 20.48 | 18.06 | 56.54M |
| July 24, 2025 | 19.63 | 20.05 | 20.05 | 20.5 | 19.58 | 39.72M |
| July 23, 2025 | 18.93 | 19.76 | 19.76 | 20.68 | 18.9 | 61.37M |
| July 22, 2025 | 17.91 | 18.8 | 18.8 | 19.25 | 17.78 | 40.36M |
| July 21, 2025 | 18.45 | 18.09 | 18.09 | 19.26 | 17.78 | 39.88M |
| July 18, 2025 | 17.21 | 17.92 | 17.92 | 17.98 | 16.9 | 35.31M |
| July 17, 2025 | 16.8 | 17.35 | 17.35 | 17.56 | 16.52 | 38.94M |
| July 16, 2025 | 16.09 | 16.57 | 16.57 | 17.2 | 16 | 34.81M |
| July 15, 2025 | 16 | 16.08 | 16.08 | 16.7 | 15.68 | 25.01M |
| July 14, 2025 | 15.55 | 16.2 | 16.2 | 16.63 | 15.53 | 28.34M |
| July 11, 2025 | 15.5 | 15.63 | 15.63 | 15.68 | 15.3 | 14.99M |
| July 10, 2025 | 15.28 | 15.59 | 15.59 | 15.75 | 15.12 | 16.38M |
| July 09, 2025 | 15.45 | 15.27 | 15.27 | 15.52 | 15.24 | 8.17M |