16.21
+0.35(+2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.65 | 15.86 | 15.86 | 15.86 | 15.52 | 9.05M |
| September 04, 2025 | 15.68 | 15.68 | 15.68 | 15.69 | 15.47 | 10.08M |
| September 03, 2025 | 15.87 | 15.61 | 15.61 | 15.96 | 15.54 | 9.98M |
| September 02, 2025 | 16.24 | 15.83 | 15.83 | 16.32 | 15.7 | 17.01M |
| September 01, 2025 | 16 | 16.23 | 16.23 | 16.4 | 16 | 11.68M |
| August 29, 2025 | 16.3 | 16.12 | 16.12 | 16.55 | 16.05 | 14.92M |
| August 28, 2025 | 16.2 | 16.31 | 16.31 | 16.38 | 15.83 | 17.84M |
| August 27, 2025 | 16.72 | 16.2 | 16.2 | 16.78 | 16.2 | 21.98M |
| August 26, 2025 | 16.61 | 16.7 | 16.7 | 16.83 | 16.61 | 16.76M |
| August 25, 2025 | 16.68 | 16.71 | 16.71 | 16.91 | 16.61 | 18.67M |
| August 22, 2025 | 16.79 | 16.65 | 16.65 | 16.79 | 16.58 | 18.48M |
| August 21, 2025 | 17 | 16.81 | 16.81 | 17 | 16.71 | 17.55M |
| August 20, 2025 | 16.6 | 16.96 | 16.96 | 17 | 16.46 | 22.62M |
| August 19, 2025 | 16.9 | 16.72 | 16.72 | 16.99 | 16.66 | 20.21M |
| August 18, 2025 | 16.8 | 16.91 | 16.91 | 17.13 | 16.74 | 30.49M |
| August 15, 2025 | 16.58 | 16.93 | 16.93 | 17.25 | 16.53 | 29.99M |
| August 14, 2025 | 16.93 | 16.72 | 16.72 | 17.58 | 16.66 | 48.56M |
| August 13, 2025 | 16.6 | 16.63 | 16.63 | 16.79 | 16.36 | 23.48M |
| August 12, 2025 | 16.46 | 16.61 | 16.61 | 16.97 | 16.44 | 27.85M |
| August 11, 2025 | 16.35 | 16.44 | 16.44 | 16.74 | 16.33 | 16.48M |
| August 08, 2025 | 16.85 | 16.48 | 16.48 | 16.85 | 16.46 | 22.07M |
| August 07, 2025 | 16.51 | 16.89 | 16.89 | 17.1 | 16.51 | 40.34M |
| August 06, 2025 | 16.35 | 16.48 | 16.48 | 16.49 | 16.12 | 17.15M |
| August 05, 2025 | 16.35 | 16.38 | 16.38 | 16.46 | 16.2 | 19.54M |
| August 04, 2025 | 16.05 | 16.33 | 16.33 | 16.5 | 15.85 | 27.92M |
| August 01, 2025 | 15.77 | 16.2 | 16.2 | 16.8 | 15.69 | 56M |
| July 31, 2025 | 15.94 | 15.56 | 15.56 | 16.09 | 15.51 | 22.05M |
| July 30, 2025 | 16.22 | 16.13 | 16.13 | 16.66 | 16.01 | 22.32M |
| July 29, 2025 | 15.97 | 16.15 | 16.15 | 16.2 | 15.78 | 18.94M |
| July 28, 2025 | 16.07 | 15.96 | 15.96 | 16.12 | 15.84 | 17.76M |
| July 25, 2025 | 16.12 | 16.16 | 16.16 | 16.57 | 16.02 | 35.18M |
| July 24, 2025 | 15.71 | 16.07 | 16.07 | 16.1 | 15.71 | 17.92M |
| July 23, 2025 | 15.85 | 15.76 | 15.76 | 15.98 | 15.73 | 10.92M |
| July 22, 2025 | 15.87 | 15.87 | 15.87 | 15.89 | 15.66 | 13.52M |
| July 21, 2025 | 15.9 | 15.91 | 15.91 | 16.02 | 15.8 | 14.22M |
| July 18, 2025 | 15.81 | 15.99 | 15.99 | 16.06 | 15.71 | 17.91M |
| July 17, 2025 | 15.7 | 15.81 | 15.81 | 16.06 | 15.67 | 10.22M |
| July 16, 2025 | 15.4 | 15.73 | 15.73 | 15.74 | 15.38 | 10.06M |
| July 15, 2025 | 15.81 | 15.59 | 15.59 | 15.97 | 15.42 | 20.46M |
| July 14, 2025 | 15.93 | 15.9 | 15.9 | 16.07 | 15.83 | 12.34M |
| July 11, 2025 | 16.04 | 15.93 | 15.93 | 16.1 | 15.81 | 23.21M |
| July 10, 2025 | 15.83 | 16.22 | 16.22 | 16.46 | 15.83 | 37.75M |
| July 09, 2025 | 15.95 | 15.88 | 15.88 | 16.06 | 15.8 | 14.14M |
| July 08, 2025 | 15.96 | 16 | 16 | 16.2 | 15.94 | 16.96M |
| July 07, 2025 | 15.7 | 15.91 | 15.91 | 15.92 | 15.61 | 13.77M |
| July 04, 2025 | 16 | 15.78 | 15.78 | 16.14 | 15.77 | 23.27M |
| July 03, 2025 | 15.8 | 15.92 | 15.92 | 16.1 | 15.76 | 17M |
| July 02, 2025 | 15.95 | 15.82 | 15.82 | 15.95 | 15.75 | 13.47M |
| July 01, 2025 | 15.85 | 15.88 | 15.88 | 15.98 | 15.82 | 18.26M |
| June 30, 2025 | 16.07 | 15.92 | 15.92 | 16.08 | 15.82 | 22.24M |
| June 27, 2025 | 15.9 | 16.04 | 16.04 | 16.1 | 15.83 | 18.52M |
| June 26, 2025 | 16.06 | 15.83 | 15.83 | 16.12 | 15.82 | 21.22M |
| June 25, 2025 | 16.3 | 16.19 | 16.19 | 16.49 | 15.93 | 30.61M |
| June 24, 2025 | 16.2 | 16.5 | 16.5 | 17.08 | 16.2 | 54.37M |
| June 23, 2025 | 15.81 | 15.96 | 15.96 | 16.05 | 15.71 | 16.21M |
| June 20, 2025 | 15.92 | 15.82 | 15.82 | 16.07 | 15.75 | 18.91M |
| June 19, 2025 | 16.3 | 16.15 | 16.15 | 16.5 | 15.85 | 24.28M |
| June 18, 2025 | 16.79 | 16.33 | 16.33 | 16.89 | 16.19 | 23.7M |
| June 17, 2025 | 16.91 | 16.76 | 16.76 | 16.94 | 16.55 | 18.95M |
| June 16, 2025 | 16.5 | 16.83 | 16.83 | 16.97 | 16.5 | 23M |