16.40
+0.07(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.92 | 16.33 | 16.33 | 16.34 | 15.75 | 17.16M |
| August 15, 2025 | 15.49 | 15.9 | 15.9 | 15.97 | 15.41 | 16.49M |
| August 14, 2025 | 15.59 | 15.65 | 15.65 | 16.29 | 15.35 | 21.37M |
| August 13, 2025 | 15.6 | 15.59 | 15.59 | 15.83 | 15.5 | 14.4M |
| August 12, 2025 | 15.7 | 15.73 | 15.73 | 15.83 | 15.5 | 22.39M |
| August 11, 2025 | 15.33 | 16.01 | 16.01 | 16.61 | 15.33 | 34.03M |
| August 08, 2025 | 15.58 | 15.1 | 15.1 | 15.58 | 15.06 | 6.1M |
| August 07, 2025 | 15.68 | 15.59 | 15.59 | 15.82 | 15.52 | 4.77M |
| August 06, 2025 | 15.44 | 15.78 | 15.78 | 15.78 | 15.37 | 6.98M |
| August 05, 2025 | 15.58 | 15.43 | 15.43 | 15.67 | 15.31 | 5.36M |
| August 04, 2025 | 15.28 | 15.59 | 15.59 | 15.88 | 15.2 | 9.71M |
| August 01, 2025 | 15.4 | 15.28 | 15.28 | 15.4 | 14.85 | 8.79M |
| July 31, 2025 | 14.8 | 15.12 | 15.12 | 15.33 | 14.8 | 9.67M |
| July 30, 2025 | 15.09 | 14.82 | 14.82 | 15.09 | 14.73 | 4.67M |
| July 29, 2025 | 14.93 | 15.14 | 15.14 | 15.15 | 14.81 | 3.89M |
| July 28, 2025 | 15.24 | 15.04 | 15.04 | 15.31 | 14.92 | 5.4M |
| July 25, 2025 | 15.11 | 15.23 | 15.23 | 15.4 | 15 | 6.8M |
| July 24, 2025 | 14.89 | 15.08 | 15.08 | 15.17 | 14.86 | 5.69M |
| July 23, 2025 | 14.85 | 14.89 | 14.89 | 15.06 | 14.76 | 3.57M |
| July 22, 2025 | 15.25 | 14.94 | 14.94 | 15.27 | 14.9 | 6.41M |
| July 21, 2025 | 15.51 | 15.21 | 15.21 | 15.57 | 15.15 | 7.51M |
| July 18, 2025 | 15.1 | 15.52 | 15.52 | 15.73 | 15.09 | 11.45M |
| July 17, 2025 | 15.16 | 15.13 | 15.13 | 15.2 | 14.96 | 5.5M |
| July 16, 2025 | 15.2 | 15.15 | 15.15 | 15.36 | 15.04 | 5.83M |
| July 15, 2025 | 15.3 | 15.29 | 15.29 | 15.36 | 14.99 | 10.2M |
| July 14, 2025 | 15.65 | 15.59 | 15.59 | 15.95 | 15.32 | 10.33M |
| July 11, 2025 | 15.2 | 15.44 | 15.44 | 15.6 | 15.04 | 13.27M |
| July 10, 2025 | 14.8 | 15.35 | 15.35 | 15.51 | 14.64 | 14.28M |
| July 09, 2025 | 14.86 | 14.92 | 14.92 | 15.25 | 14.77 | 10.91M |
| July 08, 2025 | 14.8 | 14.88 | 14.88 | 14.9 | 14.62 | 11.86M |
| July 07, 2025 | 15.04 | 14.7 | 14.7 | 15.07 | 14.63 | 19.01M |
| July 04, 2025 | 14.3 | 15.19 | 15.19 | 15.75 | 14.22 | 29.5M |
| July 03, 2025 | 14.2 | 14.32 | 14.32 | 14.54 | 14.2 | 4.64M |
| July 02, 2025 | 14.37 | 14.28 | 14.28 | 14.76 | 14.15 | 6.93M |
| July 01, 2025 | 14.41 | 14.3 | 14.3 | 14.41 | 14.09 | 4M |
| June 30, 2025 | 14.31 | 14.42 | 14.42 | 14.44 | 14.26 | 3.86M |
| June 27, 2025 | 14.18 | 14.25 | 14.25 | 14.44 | 14.17 | 4.14M |
| June 26, 2025 | 14.22 | 14.19 | 14.19 | 14.48 | 14.15 | 4.99M |
| June 25, 2025 | 14.21 | 14.23 | 14.23 | 14.26 | 14.03 | 5.3M |
| June 24, 2025 | 13.7 | 14.2 | 14.2 | 14.23 | 13.67 | 7.72M |
| June 23, 2025 | 13.26 | 13.7 | 13.7 | 13.72 | 13.03 | 5.51M |
| June 20, 2025 | 13.46 | 13.14 | 13.14 | 13.55 | 13.12 | 3.62M |
| June 19, 2025 | 13.57 | 13.45 | 13.45 | 13.99 | 13.42 | 3.09M |
| June 18, 2025 | 13.72 | 13.62 | 13.62 | 13.72 | 13.43 | 2.11M |
| June 17, 2025 | 13.57 | 13.6 | 13.6 | 13.65 | 13.44 | 2.35M |
| June 16, 2025 | 13.29 | 13.62 | 13.62 | 13.65 | 13.21 | 3M |
| June 13, 2025 | 13.8 | 13.35 | 13.35 | 14.03 | 13.33 | 5.93M |
| June 12, 2025 | 13.79 | 13.71 | 13.71 | 13.9 | 13.67 | 3.24M |
| June 11, 2025 | 13.82 | 13.84 | 13.84 | 13.95 | 13.73 | 3.01M |
| June 10, 2025 | 14.18 | 13.82 | 13.82 | 14.18 | 13.61 | 3.3M |
| June 09, 2025 | 14 | 14.12 | 14.12 | 14.2 | 13.96 | 3.68M |
| June 06, 2025 | 13.89 | 14.04 | 14.04 | 14.19 | 13.87 | 4.74M |
| June 05, 2025 | 13.73 | 13.89 | 13.89 | 14.02 | 13.58 | 4.17M |
| June 04, 2025 | 13.5 | 13.65 | 13.65 | 13.67 | 13.44 | 2.14M |
| June 03, 2025 | 13.52 | 13.49 | 13.49 | 13.8 | 13.46 | 2.73M |
| May 30, 2025 | 13.78 | 13.62 | 13.62 | 13.91 | 13.51 | 2.56M |
| May 29, 2025 | 13.32 | 13.82 | 13.82 | 13.83 | 13.32 | 4.11M |
| May 28, 2025 | 13.52 | 13.31 | 13.31 | 13.52 | 13.23 | 1.46M |
| May 27, 2025 | 13.58 | 13.41 | 13.41 | 13.69 | 13.32 | 2.9M |
| May 26, 2025 | 13.4 | 13.62 | 13.62 | 13.72 | 13.39 | 2.93M |