16.08
-0.08(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 16.04 | 16.13 | 16.13 | 16.14 | 15.65 | 34.74M |
| August 14, 2025 | 15.64 | 16.04 | 16.04 | 16.2 | 15.32 | 60M |
| August 13, 2025 | 15.4 | 15.64 | 15.64 | 15.72 | 15.38 | 24.42M |
| August 12, 2025 | 15.72 | 15.46 | 15.46 | 15.73 | 15.3 | 24.79M |
| August 11, 2025 | 15.3 | 15.75 | 15.75 | 15.83 | 15.3 | 21.95M |
| August 08, 2025 | 15.47 | 15.42 | 15.42 | 15.67 | 15.39 | 16.02M |
| August 07, 2025 | 15.8 | 15.54 | 15.54 | 15.91 | 15.51 | 22.97M |
| August 06, 2025 | 15.97 | 15.89 | 15.89 | 16.09 | 15.65 | 30.53M |
| August 05, 2025 | 15.7 | 15.85 | 15.85 | 15.9 | 15.51 | 23.63M |
| August 04, 2025 | 15.39 | 15.69 | 15.69 | 15.74 | 15.23 | 20.5M |
| August 01, 2025 | 15.09 | 15.63 | 15.63 | 15.76 | 15.09 | 29.78M |
| July 31, 2025 | 15.75 | 15.24 | 15.24 | 15.8 | 15.2 | 30.72M |
| July 30, 2025 | 15.72 | 15.81 | 15.81 | 16.11 | 15.39 | 29.44M |
| July 29, 2025 | 16.1 | 15.83 | 15.83 | 16.12 | 15.69 | 36.03M |
| July 28, 2025 | 16.31 | 16.25 | 16.25 | 16.34 | 16 | 31.06M |
| July 25, 2025 | 16.87 | 16.47 | 16.47 | 16.87 | 16.28 | 53.01M |
| July 24, 2025 | 16.8 | 17.06 | 17.06 | 17.56 | 16.7 | 72.98M |
| July 23, 2025 | 16.75 | 16.99 | 16.99 | 17.51 | 16.65 | 92.1M |
| July 22, 2025 | 16.56 | 16.27 | 16.27 | 16.68 | 16.13 | 45.6M |
| July 21, 2025 | 16.03 | 16.77 | 16.77 | 16.88 | 16.03 | 62.82M |
| July 18, 2025 | 16.4 | 16.04 | 16.04 | 16.5 | 16 | 33.12M |
| July 17, 2025 | 16.36 | 16.36 | 16.36 | 16.49 | 16.12 | 40.44M |
| July 16, 2025 | 16.16 | 16.52 | 16.52 | 16.88 | 15.85 | 56.38M |
| July 15, 2025 | 16.2 | 16.25 | 16.25 | 16.91 | 15.91 | 54.46M |
| July 14, 2025 | 17.1 | 16.67 | 16.67 | 17.7 | 16.55 | 71.37M |
| July 11, 2025 | 17.2 | 17.07 | 17.07 | 17.51 | 16.78 | 89.56M |
| July 10, 2025 | 16.02 | 17.17 | 17.17 | 17.65 | 15.71 | 111.63M |
| July 09, 2025 | 15.3 | 16.35 | 16.35 | 16.85 | 15.2 | 126.64M |
| July 08, 2025 | 15.99 | 15.32 | 15.32 | 16.05 | 15.2 | 60.7M |
| July 07, 2025 | 15 | 15.92 | 15.92 | 16.13 | 14.87 | 76.49M |
| July 04, 2025 | 15.28 | 15.3 | 15.3 | 15.65 | 15.03 | 42.31M |
| July 03, 2025 | 15.92 | 15.4 | 15.4 | 15.96 | 15.34 | 57.01M |
| July 02, 2025 | 15.38 | 16.12 | 16.12 | 16.55 | 15.36 | 85.92M |
| July 01, 2025 | 16.19 | 15.74 | 15.74 | 16.56 | 15.58 | 98.57M |
| June 30, 2025 | 15.28 | 15.58 | 15.58 | 15.78 | 15.12 | 56.45M |
| June 27, 2025 | 15.08 | 15.28 | 15.28 | 15.5 | 14.94 | 36.77M |
| June 26, 2025 | 15.3 | 15.16 | 15.16 | 15.48 | 14.94 | 39.9M |
| June 25, 2025 | 15.7 | 15.48 | 15.48 | 15.88 | 15.28 | 49.14M |
| June 24, 2025 | 15.31 | 15.62 | 15.62 | 15.97 | 15.28 | 65.76M |
| June 23, 2025 | 15.08 | 15.3 | 15.3 | 15.36 | 14.91 | 53.22M |
| June 20, 2025 | 15.3 | 14.98 | 14.98 | 15.4 | 14.84 | 78.35M |
| June 19, 2025 | 17.1 | 15.84 | 15.84 | 17.23 | 15.84 | 71.55M |
| June 18, 2025 | 17.87 | 17.6 | 17.6 | 18.18 | 17.33 | 62.45M |
| June 17, 2025 | 18.61 | 17.88 | 17.88 | 19.09 | 17.73 | 82.32M |
| June 16, 2025 | 19.04 | 18.81 | 18.81 | 19.25 | 18.01 | 76.8M |
| June 13, 2025 | 19.4 | 19.09 | 19.09 | 20.66 | 18.81 | 116.99M |
| June 12, 2025 | 18.95 | 19.57 | 19.57 | 20.53 | 18.02 | 126.87M |
| June 11, 2025 | 18.51 | 18.67 | 18.67 | 19.35 | 17.21 | 117.39M |
| June 10, 2025 | 19.23 | 18.6 | 18.6 | 19.75 | 18.45 | 124.2M |
| June 09, 2025 | 17.5 | 18.7 | 18.7 | 18.7 | 17.17 | 98.6M |
| June 06, 2025 | 17.7 | 17 | 17 | 18.15 | 16.71 | 94.79M |
| June 05, 2025 | 18.1 | 18.15 | 18.15 | 18.98 | 17.53 | 118.62M |
| June 04, 2025 | 19.49 | 18.06 | 18.06 | 19.98 | 17.43 | 140.9M |
| June 03, 2025 | 19.42 | 19.22 | 19.22 | 20.15 | 18.4 | 126.95M |
| May 30, 2025 | 19.7 | 20.4 | 20.4 | 20.98 | 18.61 | 166.49M |
| May 29, 2025 | 17.89 | 19.59 | 19.59 | 19.59 | 17.89 | 83.84M |
| May 28, 2025 | 15.6 | 17.81 | 17.81 | 17.81 | 15.23 | 156.18M |
| May 27, 2025 | 15.46 | 16.19 | 16.19 | 16.53 | 15.21 | 161.94M |
| May 26, 2025 | 13.39 | 15.03 | 15.03 | 15.03 | 13.32 | 122.1M |
| May 23, 2025 | 12.57 | 13.66 | 13.66 | 13.99 | 12.46 | 137.47M |