16.31
-0.07(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.41 | 16.38 | 16.38 | 16.53 | 16.34 | 9.87M |
| August 15, 2025 | 16.35 | 16.38 | 16.38 | 16.55 | 16.3 | 10.04M |
| August 14, 2025 | 16.3 | 16.49 | 16.49 | 16.8 | 16.17 | 18.53M |
| August 13, 2025 | 16.37 | 16.32 | 16.32 | 16.45 | 16.24 | 6.42M |
| August 12, 2025 | 16.22 | 16.37 | 16.37 | 16.47 | 16.22 | 7.29M |
| August 11, 2025 | 16.18 | 16.35 | 16.35 | 16.35 | 16.06 | 10.82M |
| August 08, 2025 | 16.2 | 16.35 | 16.35 | 16.62 | 16.17 | 18.4M |
| August 07, 2025 | 16.15 | 16.08 | 16.08 | 16.15 | 15.97 | 4.1M |
| August 06, 2025 | 16 | 16.01 | 16.01 | 16.06 | 15.94 | 4.5M |
| August 05, 2025 | 15.81 | 16.06 | 16.06 | 16.15 | 15.74 | 7.81M |
| August 04, 2025 | 15.7 | 15.81 | 15.81 | 15.81 | 15.65 | 2.76M |
| August 01, 2025 | 15.7 | 15.79 | 15.79 | 15.79 | 15.58 | 3.6M |
| July 31, 2025 | 15.91 | 15.67 | 15.67 | 15.97 | 15.64 | 6.26M |
| July 30, 2025 | 15.93 | 15.99 | 15.99 | 16.03 | 15.87 | 4.35M |
| July 29, 2025 | 16 | 15.93 | 15.93 | 16.02 | 15.79 | 4.9M |
| July 28, 2025 | 16.1 | 15.98 | 15.98 | 16.12 | 15.91 | 6.82M |
| July 25, 2025 | 16.15 | 16.09 | 16.09 | 16.19 | 16.05 | 6.19M |
| July 24, 2025 | 16.11 | 16.14 | 16.14 | 16.15 | 15.96 | 5.61M |
| July 23, 2025 | 16.1 | 16.09 | 16.09 | 16.2 | 16.06 | 6.32M |
| July 22, 2025 | 16.23 | 16.15 | 16.15 | 16.24 | 16.02 | 5.99M |
| July 21, 2025 | 16.25 | 16.22 | 16.22 | 16.26 | 16.16 | 5.65M |
| July 18, 2025 | 16.17 | 16.22 | 16.22 | 16.28 | 16.14 | 5.54M |
| July 17, 2025 | 16.12 | 16.15 | 16.15 | 16.18 | 16.01 | 4.45M |
| July 16, 2025 | 16.07 | 16.12 | 16.12 | 16.16 | 15.98 | 4.47M |
| July 15, 2025 | 16.25 | 16.04 | 16.04 | 16.31 | 16 | 5.8M |
| July 14, 2025 | 16.36 | 16.25 | 16.25 | 16.37 | 16.19 | 5.5M |
| July 11, 2025 | 16.42 | 16.34 | 16.34 | 16.47 | 16.31 | 6.22M |
| July 10, 2025 | 16.4 | 16.41 | 16.41 | 16.48 | 16.32 | 6.41M |
| July 09, 2025 | 16.29 | 16.42 | 16.42 | 16.48 | 16.24 | 8.33M |
| July 08, 2025 | 16.65 | 16.35 | 16.35 | 16.76 | 16.1 | 20.28M |
| July 07, 2025 | 17.27 | 16.82 | 16.82 | 17.83 | 16.77 | 20.23M |
| July 04, 2025 | 16.95 | 16.78 | 16.78 | 16.99 | 16.65 | 8.38M |
| July 03, 2025 | 17.45 | 16.91 | 16.91 | 17.65 | 16.68 | 17.16M |
| July 02, 2025 | 17.8 | 17.53 | 17.53 | 17.8 | 17.31 | 8.76M |
| July 01, 2025 | 17.32 | 17.85 | 17.85 | 18.03 | 17.02 | 16.1M |
| June 30, 2025 | 16.75 | 17.48 | 17.48 | 17.59 | 16.61 | 22.85M |
| June 27, 2025 | 18.49 | 16.91 | 16.91 | 18.82 | 16.57 | 35.17M |
| June 26, 2025 | 17.87 | 18.41 | 18.41 | 18.65 | 17.8 | 14.57M |
| June 25, 2025 | 17.18 | 17.88 | 17.88 | 17.93 | 17.04 | 13.09M |
| June 24, 2025 | 16.72 | 17.18 | 17.18 | 17.35 | 16.72 | 9.02M |
| June 23, 2025 | 16.5 | 16.73 | 16.73 | 16.85 | 16.16 | 8.28M |
| June 20, 2025 | 16.3 | 16.46 | 16.46 | 16.73 | 16.12 | 10.31M |
| June 19, 2025 | 15.89 | 16.24 | 16.24 | 16.34 | 15.81 | 7.89M |
| June 18, 2025 | 16.05 | 15.89 | 15.89 | 16.08 | 15.66 | 6.26M |
| June 17, 2025 | 16.12 | 16.62 | 16.1 | 16.64 | 16.12 | 8M |
| June 16, 2025 | 15.92 | 16.13 | 15.63 | 16.43 | 15.79 | 9.19M |
| June 13, 2025 | 16.55 | 15.96 | 15.46 | 16.56 | 15.89 | 7.49M |
| June 12, 2025 | 16.77 | 16.6 | 16.08 | 16.89 | 16.54 | 3.96M |
| June 11, 2025 | 16.7 | 16.76 | 16.24 | 16.85 | 16.63 | 4.32M |
| June 10, 2025 | 16.55 | 16.71 | 16.19 | 17.21 | 16.45 | 9.72M |
| June 09, 2025 | 16.7 | 16.53 | 16.01 | 16.96 | 16.4 | 9.67M |
| June 06, 2025 | 17.15 | 16.57 | 16.05 | 17.19 | 16.5 | 9.29M |
| June 05, 2025 | 17.67 | 17.08 | 16.55 | 17.67 | 17 | 6.6M |
| June 04, 2025 | 17.7 | 17.63 | 17.08 | 17.94 | 17.55 | 4.22M |
| June 03, 2025 | 17.22 | 17.63 | 17.08 | 17.66 | 17.16 | 5.63M |
| May 30, 2025 | 17.2 | 17.22 | 17.22 | 17.37 | 17.1 | 4.9M |
| May 29, 2025 | 17.15 | 17.19 | 17.19 | 17.27 | 16.95 | 5.3M |
| May 28, 2025 | 17.27 | 17.13 | 17.13 | 17.53 | 17.03 | 5.39M |
| May 27, 2025 | 17.33 | 17.32 | 17.32 | 17.55 | 17.21 | 4.61M |
| May 26, 2025 | 17.53 | 17.32 | 17.32 | 17.62 | 17.13 | 5.6M |