16.95
-0.25(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.17 | 17.2 | 17.2 | 17.2 | 16.38 | 38.81M |
| August 15, 2025 | 15 | 15.64 | 15.64 | 15.64 | 14.97 | 16.86M |
| August 14, 2025 | 14.5 | 14.22 | 14.22 | 14.51 | 14.12 | 7.34M |
| August 13, 2025 | 14.28 | 14.35 | 14.35 | 14.41 | 14.21 | 5.26M |
| August 12, 2025 | 14.22 | 14.25 | 14.25 | 14.25 | 14.07 | 4.05M |
| August 11, 2025 | 14.19 | 14.22 | 14.22 | 14.24 | 14.13 | 4.57M |
| August 08, 2025 | 14.08 | 14.14 | 14.14 | 14.16 | 13.99 | 3.56M |
| August 07, 2025 | 14.32 | 14.07 | 14.07 | 14.33 | 14.05 | 4.49M |
| August 06, 2025 | 14.16 | 14.29 | 14.29 | 14.43 | 14.06 | 7.96M |
| August 05, 2025 | 13.92 | 14.12 | 14.12 | 14.12 | 13.87 | 5.42M |
| August 04, 2025 | 13.78 | 13.95 | 13.95 | 13.95 | 13.73 | 2.93M |
| August 01, 2025 | 13.78 | 13.83 | 13.83 | 13.86 | 13.67 | 3.62M |
| July 31, 2025 | 13.85 | 13.78 | 13.78 | 13.96 | 13.63 | 5.37M |
| July 30, 2025 | 13.92 | 13.87 | 13.87 | 14.05 | 13.79 | 4.57M |
| July 29, 2025 | 13.91 | 13.92 | 13.92 | 14 | 13.73 | 4.59M |
| July 28, 2025 | 14.08 | 13.97 | 13.97 | 14.08 | 13.89 | 4.24M |
| July 25, 2025 | 13.91 | 14.01 | 14.01 | 14.03 | 13.88 | 3.27M |
| July 24, 2025 | 13.9 | 13.95 | 13.95 | 13.98 | 13.86 | 4.13M |
| July 23, 2025 | 14.06 | 13.9 | 13.9 | 14.08 | 13.89 | 4.53M |
| July 22, 2025 | 14.05 | 14.03 | 14.03 | 14.06 | 13.92 | 4.38M |
| July 21, 2025 | 14 | 14.04 | 14.04 | 14.06 | 13.9 | 4.15M |
| July 18, 2025 | 13.97 | 13.95 | 13.95 | 14.03 | 13.86 | 2.81M |
| July 17, 2025 | 13.72 | 13.95 | 13.95 | 13.96 | 13.72 | 3.85M |
| July 16, 2025 | 13.85 | 13.77 | 13.77 | 13.92 | 13.73 | 3.97M |
| July 15, 2025 | 13.88 | 13.83 | 13.83 | 13.93 | 13.71 | 3.9M |
| July 14, 2025 | 13.9 | 13.88 | 13.88 | 13.99 | 13.83 | 3.13M |
| July 11, 2025 | 13.96 | 13.85 | 13.85 | 13.97 | 13.84 | 5.66M |
| July 10, 2025 | 13.84 | 13.96 | 13.96 | 14.4 | 13.84 | 6.16M |
| July 09, 2025 | 13.79 | 13.91 | 13.91 | 14.25 | 13.79 | 8.18M |
| July 08, 2025 | 13.56 | 13.84 | 13.84 | 14 | 13.55 | 6.32M |
| July 07, 2025 | 13.6 | 13.6 | 13.6 | 13.62 | 13.45 | 2.54M |
| July 04, 2025 | 13.6 | 13.57 | 13.57 | 13.7 | 13.52 | 3.55M |
| July 03, 2025 | 13.65 | 13.64 | 13.64 | 13.78 | 13.57 | 3.3M |
| July 02, 2025 | 13.84 | 13.67 | 13.67 | 13.84 | 13.61 | 4.56M |
| July 01, 2025 | 13.92 | 13.84 | 13.84 | 14.12 | 13.74 | 7.01M |
| June 30, 2025 | 13.58 | 14.02 | 14.02 | 14.04 | 13.5 | 11.2M |
| June 27, 2025 | 13.42 | 13.53 | 13.53 | 13.61 | 13.38 | 5.7M |
| June 26, 2025 | 13.4 | 13.42 | 13.42 | 13.51 | 13.35 | 5.31M |
| June 25, 2025 | 13.4 | 13.4 | 13.4 | 13.53 | 13.33 | 8.01M |
| June 24, 2025 | 12.83 | 13.3 | 13.3 | 13.4 | 12.79 | 11.42M |
| June 23, 2025 | 12.54 | 12.77 | 12.77 | 12.82 | 12.5 | 2.74M |
| June 20, 2025 | 12.53 | 12.61 | 12.61 | 12.74 | 12.53 | 2.11M |
| June 19, 2025 | 12.7 | 12.56 | 12.56 | 12.74 | 12.53 | 2.39M |
| June 18, 2025 | 12.73 | 12.71 | 12.71 | 12.79 | 12.62 | 2.6M |
| June 17, 2025 | 12.8 | 12.74 | 12.74 | 12.84 | 12.7 | 2.99M |
| June 16, 2025 | 12.83 | 12.8 | 12.8 | 12.9 | 12.78 | 3.17M |
| June 13, 2025 | 12.97 | 12.88 | 12.88 | 13.09 | 12.84 | 4M |
| June 12, 2025 | 12.83 | 13 | 13 | 13.05 | 12.76 | 4.67M |
| June 11, 2025 | 12.76 | 12.83 | 12.83 | 12.89 | 12.73 | 2.8M |
| June 10, 2025 | 12.93 | 12.74 | 12.74 | 12.93 | 12.66 | 3.68M |
| June 09, 2025 | 12.86 | 12.91 | 12.91 | 13 | 12.83 | 3.73M |
| June 06, 2025 | 13.09 | 12.9 | 12.9 | 13.23 | 12.89 | 5.66M |
| June 05, 2025 | 12.84 | 13.01 | 13.01 | 13.02 | 12.76 | 3.15M |
| June 04, 2025 | 12.71 | 12.83 | 12.83 | 12.86 | 12.69 | 2.4M |
| June 03, 2025 | 12.8 | 12.71 | 12.71 | 12.81 | 12.67 | 3.38M |
| May 30, 2025 | 12.96 | 12.83 | 12.83 | 13 | 12.82 | 2.83M |
| May 29, 2025 | 12.81 | 13.02 | 13.02 | 13.02 | 12.8 | 3.4M |
| May 28, 2025 | 12.81 | 12.8 | 12.8 | 12.89 | 12.75 | 2.04M |
| May 27, 2025 | 12.89 | 12.85 | 12.85 | 12.92 | 12.75 | 2.19M |
| May 26, 2025 | 12.79 | 12.87 | 12.87 | 12.94 | 12.78 | 1.92M |