16.09
-0.26(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 16.43 | 16.11 | 16.11 | 16.51 | 15.99 | 38.41M |
| October 20, 2025 | 16.9 | 16.35 | 16.35 | 17.06 | 16.2 | 40.48M |
| October 17, 2025 | 17.43 | 16.66 | 16.66 | 17.78 | 16.63 | 56.47M |
| October 16, 2025 | 17.5 | 17.43 | 17.43 | 17.8 | 17.26 | 49.6M |
| October 15, 2025 | 16.75 | 17.73 | 17.73 | 17.78 | 16.55 | 92.68M |
| October 14, 2025 | 15.77 | 16.66 | 16.66 | 17.3 | 15.77 | 82.25M |
| October 13, 2025 | 15.75 | 15.73 | 15.73 | 15.96 | 15.34 | 43.87M |
| October 10, 2025 | 16.7 | 16.24 | 16.24 | 16.9 | 16.2 | 31.54M |
| October 09, 2025 | 16.55 | 16.74 | 16.74 | 17.04 | 16.35 | 44.76M |
| September 30, 2025 | 16.35 | 16.53 | 16.53 | 16.7 | 16.22 | 37.96M |
| September 29, 2025 | 15.5 | 16.41 | 16.41 | 16.5 | 15.48 | 70.92M |
| September 26, 2025 | 16 | 15.47 | 15.47 | 16.1 | 15.47 | 35.29M |
| September 25, 2025 | 15.36 | 16.1 | 16.1 | 16.26 | 15.31 | 66.02M |
| September 24, 2025 | 14.55 | 15.48 | 15.48 | 15.5 | 14.55 | 46.39M |
| September 23, 2025 | 15.17 | 14.72 | 14.72 | 15.28 | 14.47 | 41.46M |
| September 22, 2025 | 15.38 | 15.19 | 15.19 | 15.48 | 14.9 | 41.93M |
| September 19, 2025 | 15.71 | 15.49 | 15.49 | 15.98 | 15.45 | 27.9M |
| September 18, 2025 | 16.26 | 15.66 | 15.66 | 16.3 | 15.5 | 58.91M |
| September 17, 2025 | 15.91 | 16.39 | 16.39 | 16.63 | 15.76 | 52.18M |
| September 16, 2025 | 16.1 | 15.94 | 15.94 | 16.45 | 15.63 | 47.32M |
| September 15, 2025 | 15.91 | 15.87 | 15.87 | 16.32 | 15.85 | 33.51M |
| September 12, 2025 | 16.29 | 15.96 | 15.96 | 16.49 | 15.6 | 47.36M |
| September 11, 2025 | 16 | 16.2 | 16.2 | 16.24 | 15.83 | 38.87M |
| September 10, 2025 | 16.1 | 16.11 | 16.11 | 16.2 | 15.78 | 45.11M |
| September 09, 2025 | 16.46 | 16.28 | 16.28 | 16.79 | 16.18 | 45.34M |
| September 08, 2025 | 16.67 | 16.61 | 16.61 | 17.3 | 16.42 | 82.34M |
| September 05, 2025 | 15.54 | 16.66 | 16.66 | 16.75 | 15.31 | 137.43M |
| September 04, 2025 | 14.6 | 15.67 | 15.67 | 16.18 | 14.6 | 144.16M |
| September 03, 2025 | 14.98 | 14.71 | 14.71 | 15.06 | 14.37 | 60.08M |
| September 02, 2025 | 15.23 | 14.89 | 14.89 | 15.53 | 14.76 | 46.15M |
| September 01, 2025 | 15.1 | 15.34 | 15.34 | 15.39 | 14.76 | 43.67M |
| August 29, 2025 | 15.04 | 15.2 | 15.2 | 15.48 | 14.81 | 41.79M |
| August 28, 2025 | 14.5 | 15.07 | 15.07 | 15.25 | 14.5 | 47.38M |
| August 27, 2025 | 15.63 | 14.71 | 14.71 | 15.75 | 14.68 | 69.93M |
| August 26, 2025 | 16.01 | 15.7 | 15.7 | 16.19 | 15.61 | 42.84M |
| August 25, 2025 | 15.6 | 15.98 | 15.98 | 16.14 | 15.4 | 56.82M |
| August 22, 2025 | 14.65 | 15.5 | 15.5 | 15.78 | 14.61 | 68.23M |
| August 21, 2025 | 14.81 | 14.71 | 14.71 | 15 | 14.65 | 29.36M |
| August 20, 2025 | 15.19 | 14.88 | 14.88 | 15.25 | 14.61 | 39.01M |
| August 19, 2025 | 14.86 | 14.92 | 14.92 | 15.14 | 14.73 | 35.36M |
| August 18, 2025 | 14.38 | 14.94 | 14.94 | 15.05 | 14.37 | 67.19M |
| August 15, 2025 | 13.85 | 14.37 | 14.37 | 14.47 | 13.8 | 55.13M |
| August 14, 2025 | 14.01 | 13.89 | 13.89 | 14.1 | 13.61 | 37.63M |
| August 13, 2025 | 14.14 | 14.12 | 14.12 | 14.23 | 13.91 | 31.71M |
| August 12, 2025 | 14.42 | 14.12 | 14.12 | 14.42 | 13.86 | 45.49M |
| August 11, 2025 | 14.39 | 14.4 | 14.4 | 14.62 | 14.29 | 31.63M |
| August 08, 2025 | 14.68 | 14.38 | 14.38 | 15.02 | 14.3 | 51.17M |
| August 07, 2025 | 15.02 | 14.65 | 14.65 | 15.07 | 14.41 | 37.17M |
| August 06, 2025 | 14.92 | 15.01 | 15.01 | 15.05 | 14.76 | 23.1M |
| August 05, 2025 | 14.65 | 14.91 | 14.91 | 14.93 | 14.57 | 25.88M |
| August 04, 2025 | 14.48 | 14.61 | 14.61 | 14.64 | 14.28 | 29.86M |
| August 01, 2025 | 14 | 14.64 | 14.64 | 14.91 | 13.91 | 64.44M |
| July 31, 2025 | 14.74 | 13.99 | 13.99 | 14.99 | 13.83 | 66.61M |
| July 30, 2025 | 15.01 | 14.9 | 14.9 | 15.31 | 14.76 | 36.96M |
| July 29, 2025 | 14.85 | 14.98 | 14.98 | 15.1 | 14.74 | 28.34M |
| July 28, 2025 | 14.55 | 14.85 | 14.85 | 14.96 | 14.43 | 31.73M |
| July 25, 2025 | 14.95 | 14.77 | 14.77 | 14.97 | 14.73 | 25.18M |
| July 24, 2025 | 14.4 | 14.96 | 14.96 | 15 | 14.35 | 55.52M |
| July 23, 2025 | 14.86 | 14.51 | 14.51 | 15.17 | 14.42 | 47.74M |
| July 22, 2025 | 14.65 | 14.88 | 14.88 | 15.05 | 14.44 | 51.84M |