16.31
+0.15(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.3 | 16.31 | 16.31 | 16.6 | 16.22 | 157.54M |
| August 15, 2025 | 15.52 | 16.16 | 16.16 | 16.18 | 15.5 | 155.68M |
| August 14, 2025 | 15.83 | 15.56 | 15.56 | 15.86 | 15.52 | 87.49M |
| August 13, 2025 | 15.85 | 15.83 | 15.83 | 15.95 | 15.76 | 73.34M |
| August 12, 2025 | 16 | 15.84 | 15.84 | 16.01 | 15.75 | 69M |
| August 11, 2025 | 15.86 | 16.01 | 16.01 | 16.1 | 15.8 | 69.1M |
| August 08, 2025 | 15.84 | 15.82 | 15.82 | 16.03 | 15.76 | 61.47M |
| August 07, 2025 | 16 | 15.84 | 15.84 | 16.09 | 15.77 | 47.97M |
| August 06, 2025 | 15.86 | 15.94 | 15.94 | 16.02 | 15.78 | 43.24M |
| August 05, 2025 | 15.77 | 15.92 | 15.92 | 15.92 | 15.69 | 55.02M |
| August 04, 2025 | 15.78 | 15.78 | 15.78 | 15.87 | 15.59 | 66.06M |
| August 01, 2025 | 15.77 | 15.92 | 15.92 | 16.17 | 15.77 | 73.01M |
| July 31, 2025 | 16.26 | 15.76 | 15.76 | 16.3 | 15.68 | 128.44M |
| July 30, 2025 | 16.57 | 16.38 | 16.38 | 16.72 | 16.31 | 85.3M |
| July 29, 2025 | 16.41 | 16.56 | 16.56 | 16.56 | 16.26 | 78.42M |
| July 28, 2025 | 16.4 | 16.41 | 16.41 | 16.59 | 16.25 | 75.55M |
| July 25, 2025 | 16.88 | 16.52 | 16.52 | 16.88 | 16.47 | 91.04M |
| July 24, 2025 | 16.27 | 16.88 | 16.88 | 16.88 | 16.25 | 124.33M |
| July 23, 2025 | 16.66 | 16.36 | 16.36 | 16.72 | 16.34 | 104.14M |
| July 22, 2025 | 16.28 | 16.57 | 16.57 | 16.65 | 16.18 | 122.05M |
| July 21, 2025 | 16.1 | 16.31 | 16.31 | 16.36 | 16.04 | 80.64M |
| July 18, 2025 | 16.1 | 16.07 | 16.07 | 16.4 | 16 | 80.6M |
| July 17, 2025 | 16.18 | 16.21 | 16.21 | 16.36 | 15.96 | 120.89M |
| July 16, 2025 | 16.02 | 15.91 | 15.91 | 16.07 | 15.75 | 84.23M |
| July 15, 2025 | 16.15 | 16.02 | 16.02 | 16.26 | 15.87 | 93.22M |
| July 14, 2025 | 16.2 | 16.16 | 16.16 | 16.38 | 16.07 | 89.26M |
| July 11, 2025 | 16.53 | 16.25 | 16.25 | 16.56 | 16.24 | 117.6M |
| July 10, 2025 | 16.3 | 16.46 | 16.46 | 16.82 | 16.3 | 165.85M |
| July 09, 2025 | 16.35 | 16.37 | 16.37 | 16.75 | 16.27 | 148.99M |
| July 08, 2025 | 15.41 | 16.47 | 16.47 | 16.5 | 15.4 | 222.98M |
| July 07, 2025 | 15.45 | 15.47 | 15.47 | 15.64 | 15.41 | 51.66M |
| July 04, 2025 | 15.8 | 15.57 | 15.57 | 15.95 | 15.5 | 129.4M |
| July 03, 2025 | 15.56 | 15.54 | 15.54 | 15.67 | 15.33 | 109.06M |
| July 02, 2025 | 14.96 | 15.56 | 15.56 | 15.61 | 14.93 | 209.88M |
| July 01, 2025 | 14.93 | 14.86 | 14.86 | 14.95 | 14.75 | 63.49M |
| June 30, 2025 | 14.81 | 15.02 | 15.02 | 15.2 | 14.81 | 108.32M |
| June 27, 2025 | 14.48 | 14.57 | 14.57 | 14.88 | 14.48 | 72.48M |
| June 26, 2025 | 14.59 | 14.47 | 14.47 | 14.79 | 14.47 | 64.46M |
| June 25, 2025 | 14.55 | 14.64 | 14.64 | 14.66 | 14.36 | 77.5M |
| June 24, 2025 | 14.29 | 14.51 | 14.51 | 14.53 | 14.29 | 69.4M |
| June 23, 2025 | 14.15 | 14.29 | 14.29 | 14.43 | 14.08 | 50.44M |
| June 20, 2025 | 14.45 | 14.24 | 14.24 | 14.79 | 14.2 | 83.76M |
| June 19, 2025 | 14.53 | 14.33 | 14.33 | 14.72 | 14.32 | 52.16M |
| June 18, 2025 | 14.54 | 14.59 | 14.59 | 14.68 | 14.49 | 36.1M |
| June 17, 2025 | 14.65 | 14.58 | 14.58 | 14.68 | 14.48 | 34.22M |
| June 16, 2025 | 14.43 | 14.64 | 14.64 | 14.69 | 14.41 | 51.36M |
| June 13, 2025 | 14.68 | 14.42 | 14.42 | 14.72 | 14.38 | 60.29M |
| June 12, 2025 | 14.61 | 14.74 | 14.74 | 14.79 | 14.58 | 51.39M |
| June 11, 2025 | 14.32 | 14.72 | 14.72 | 14.72 | 14.32 | 97.98M |
| June 10, 2025 | 14.43 | 14.3 | 14.3 | 14.64 | 14.27 | 68.55M |
| June 09, 2025 | 14.26 | 14.48 | 14.48 | 14.57 | 14.07 | 83.38M |
| June 06, 2025 | 14.51 | 14.47 | 14.47 | 14.54 | 14.41 | 35.51M |
| June 05, 2025 | 14.48 | 14.5 | 14.5 | 14.54 | 14.4 | 30.88M |
| June 04, 2025 | 14.4 | 14.48 | 14.48 | 14.55 | 14.39 | 38.81M |
| June 03, 2025 | 14.32 | 14.35 | 14.35 | 14.42 | 14.24 | 32.76M |
| May 30, 2025 | 14.49 | 14.38 | 14.38 | 14.53 | 14.37 | 50.51M |
| May 29, 2025 | 14.35 | 14.53 | 14.53 | 14.54 | 14.31 | 43.39M |
| May 28, 2025 | 14.46 | 14.35 | 14.35 | 14.49 | 14.31 | 38.96M |
| May 27, 2025 | 14.91 | 14.44 | 14.44 | 14.98 | 14.38 | 112.4M |
| May 26, 2025 | 14.93 | 14.99 | 14.99 | 15.15 | 14.9 | 36.72M |