16.41
+0.52(+3.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.75 | 15.89 | 15.89 | 15.9 | 15.64 | 17.06M |
| September 04, 2025 | 15.65 | 15.78 | 15.78 | 15.89 | 15.41 | 20.88M |
| September 03, 2025 | 15.71 | 15.75 | 15.75 | 15.99 | 15.64 | 25.73M |
| September 02, 2025 | 16.28 | 15.62 | 15.62 | 16.31 | 15.48 | 31.43M |
| September 01, 2025 | 15.99 | 16.28 | 16.28 | 16.39 | 15.99 | 43.71M |
| August 29, 2025 | 15.8 | 15.74 | 15.74 | 16.07 | 15.7 | 20.51M |
| August 28, 2025 | 15.72 | 15.8 | 15.8 | 15.88 | 15.42 | 20.59M |
| August 27, 2025 | 16.09 | 15.73 | 15.73 | 16.38 | 15.72 | 28.94M |
| August 26, 2025 | 15.99 | 16.1 | 16.1 | 16.25 | 15.72 | 28.11M |
| August 25, 2025 | 15.62 | 15.99 | 15.99 | 16.25 | 15.56 | 46.11M |
| August 22, 2025 | 15.51 | 15.62 | 15.62 | 15.62 | 15.4 | 22.25M |
| August 21, 2025 | 15.76 | 15.53 | 15.53 | 15.77 | 15.5 | 21.56M |
| August 20, 2025 | 15.4 | 15.57 | 15.57 | 15.64 | 15.3 | 19.98M |
| August 19, 2025 | 15.43 | 15.48 | 15.48 | 15.8 | 15.36 | 33.35M |
| August 18, 2025 | 15.4 | 15.47 | 15.47 | 15.6 | 15.3 | 25.02M |
| August 15, 2025 | 15.05 | 15.34 | 15.34 | 15.37 | 15.04 | 26.09M |
| August 14, 2025 | 15.57 | 15.16 | 15.16 | 15.85 | 15.15 | 34.46M |
| August 13, 2025 | 15.6 | 15.59 | 15.59 | 15.67 | 15.49 | 24.18M |
| August 12, 2025 | 15.81 | 15.59 | 15.59 | 15.91 | 15.52 | 30.53M |
| August 11, 2025 | 16.21 | 15.95 | 15.95 | 16.22 | 15.86 | 43.93M |
| August 08, 2025 | 15.38 | 16.28 | 16.28 | 16.88 | 15.37 | 78.06M |
| August 07, 2025 | 15.8 | 15.44 | 15.44 | 15.82 | 15.38 | 35.71M |
| August 06, 2025 | 15.25 | 15.4 | 15.4 | 15.43 | 15.02 | 34.15M |
| August 05, 2025 | 15.2 | 15.28 | 15.28 | 15.45 | 15.2 | 24.66M |
| August 04, 2025 | 15.14 | 15.26 | 15.26 | 15.48 | 15.1 | 26.34M |
| August 01, 2025 | 15.39 | 15.32 | 15.32 | 15.5 | 15.28 | 28.65M |
| July 31, 2025 | 15.66 | 15.39 | 15.39 | 16.14 | 15.34 | 55.03M |
| July 30, 2025 | 16.05 | 15.87 | 15.87 | 16.5 | 15.81 | 64.19M |
| July 29, 2025 | 15.96 | 16.55 | 16.55 | 16.89 | 15.43 | 103.95M |
| July 28, 2025 | 16.11 | 15.95 | 15.95 | 16.27 | 15.74 | 75.37M |
| July 25, 2025 | 17.8 | 16.45 | 16.45 | 17.85 | 16.45 | 130.73M |
| July 24, 2025 | 16.57 | 18.28 | 18.28 | 18.88 | 16.17 | 193.79M |
| July 23, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.31 | 134.07M |
| July 22, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 5.03M |
| July 21, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 11.2M |
| July 18, 2025 | 13.2 | 13.1 | 13.1 | 13.28 | 13.02 | 10.83M |
| July 17, 2025 | 13.33 | 13.18 | 13.18 | 13.38 | 13.04 | 10.34M |
| July 16, 2025 | 13.3 | 13.32 | 13.32 | 13.5 | 13.16 | 12.38M |
| July 15, 2025 | 13.5 | 13.25 | 13.25 | 13.66 | 13.19 | 23.05M |
| July 14, 2025 | 13.06 | 13.03 | 13.03 | 13.14 | 12.92 | 7.13M |
| July 11, 2025 | 13.02 | 12.98 | 12.98 | 13.14 | 12.86 | 12.3M |
| July 10, 2025 | 12.82 | 13.02 | 13.02 | 13.18 | 12.82 | 11.27M |
| July 09, 2025 | 12.76 | 12.85 | 12.85 | 13.13 | 12.66 | 17M |
| July 08, 2025 | 12.69 | 12.67 | 12.67 | 12.83 | 12.55 | 9.22M |
| July 07, 2025 | 12.5 | 12.71 | 12.71 | 12.88 | 12.45 | 16.69M |
| July 04, 2025 | 12.71 | 12.51 | 12.51 | 12.82 | 12.48 | 14.83M |
| July 03, 2025 | 12.39 | 12.65 | 12.65 | 12.78 | 12.25 | 25.42M |
| July 02, 2025 | 11.77 | 12.44 | 12.44 | 12.45 | 11.77 | 26.73M |
| July 01, 2025 | 11.84 | 11.79 | 11.79 | 11.86 | 11.74 | 5.29M |
| June 30, 2025 | 11.95 | 11.84 | 11.84 | 11.97 | 11.73 | 5.76M |
| June 27, 2025 | 11.85 | 11.94 | 11.94 | 11.97 | 11.83 | 5.43M |
| June 26, 2025 | 11.81 | 11.85 | 11.85 | 11.91 | 11.75 | 6M |
| June 25, 2025 | 11.71 | 11.81 | 11.81 | 11.83 | 11.7 | 6.93M |
| June 24, 2025 | 11.53 | 11.73 | 11.73 | 11.73 | 11.51 | 7.53M |
| June 23, 2025 | 11.55 | 11.5 | 11.5 | 11.58 | 11.35 | 5.3M |
| June 20, 2025 | 11.59 | 11.52 | 11.52 | 11.62 | 11.5 | 5.82M |
| June 19, 2025 | 12.08 | 11.93 | 11.93 | 12.11 | 11.9 | 7.68M |
| June 18, 2025 | 12.12 | 12.07 | 12.07 | 12.19 | 12.02 | 4.78M |
| June 17, 2025 | 12.09 | 12.15 | 12.15 | 12.17 | 12.04 | 5.38M |
| June 16, 2025 | 12.15 | 12.05 | 12.05 | 12.16 | 12.01 | 9.02M |