16.83
+0.24(+1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.27 | 16.59 | 16.59 | 16.59 | 16.23 | 4.3M |
| September 04, 2025 | 16.08 | 16.23 | 16.23 | 16.43 | 16.01 | 4.35M |
| September 03, 2025 | 16.49 | 16.06 | 16.06 | 16.55 | 16.01 | 3.78M |
| September 02, 2025 | 16.91 | 16.45 | 16.45 | 16.93 | 16.27 | 5.51M |
| September 01, 2025 | 16.72 | 16.91 | 16.91 | 16.91 | 16.45 | 5.77M |
| August 29, 2025 | 16.48 | 16.7 | 16.7 | 16.77 | 16.23 | 6.15M |
| August 28, 2025 | 16.75 | 16.49 | 16.49 | 16.84 | 16.06 | 11.88M |
| August 27, 2025 | 17.35 | 17.04 | 17.04 | 17.64 | 17.03 | 9.84M |
| August 26, 2025 | 17.38 | 17.23 | 17.23 | 17.38 | 17.12 | 6.62M |
| August 25, 2025 | 17.06 | 17.34 | 17.34 | 17.44 | 17.04 | 13.66M |
| August 22, 2025 | 17.93 | 17.47 | 17.47 | 18.04 | 17.3 | 12.41M |
| August 21, 2025 | 18.09 | 17.92 | 17.92 | 18.27 | 17.86 | 7.48M |
| August 20, 2025 | 18.63 | 18.17 | 18.17 | 18.75 | 17.82 | 12.49M |
| August 19, 2025 | 18.99 | 18.53 | 18.53 | 19.07 | 18.53 | 13.94M |
| August 18, 2025 | 18.8 | 19.32 | 19.32 | 19.5 | 18.42 | 21.46M |
| August 15, 2025 | 18.84 | 19.54 | 19.54 | 20.15 | 18.5 | 34.2M |
| August 14, 2025 | 16.65 | 18.32 | 18.32 | 18.32 | 16.44 | 25.85M |
| August 13, 2025 | 16.1 | 16.65 | 16.65 | 17 | 16.06 | 15.93M |
| August 12, 2025 | 16.06 | 16.1 | 16.1 | 16.25 | 15.83 | 7.96M |
| August 11, 2025 | 15.72 | 16.01 | 16.01 | 16.03 | 15.68 | 5.82M |
| August 08, 2025 | 15.69 | 15.73 | 15.73 | 15.76 | 15.58 | 3.01M |
| August 07, 2025 | 15.9 | 15.66 | 15.66 | 15.9 | 15.6 | 3.93M |
| August 06, 2025 | 15.7 | 15.79 | 15.79 | 15.88 | 15.65 | 3.42M |
| August 05, 2025 | 15.75 | 15.76 | 15.76 | 15.88 | 15.66 | 4.21M |
| August 04, 2025 | 15.6 | 15.75 | 15.75 | 15.76 | 15.46 | 2.97M |
| August 01, 2025 | 15.44 | 15.66 | 15.66 | 15.76 | 15.38 | 4.52M |
| July 31, 2025 | 15.7 | 15.44 | 15.44 | 15.73 | 15.37 | 4.9M |
| July 30, 2025 | 16.04 | 15.76 | 15.76 | 16.18 | 15.64 | 5.6M |
| July 29, 2025 | 15.99 | 16.04 | 16.04 | 16.07 | 15.82 | 3.96M |
| July 28, 2025 | 15.96 | 16.04 | 16.04 | 16.15 | 15.84 | 5.21M |
| July 25, 2025 | 15.81 | 15.92 | 15.92 | 16.01 | 15.69 | 5.45M |
| July 24, 2025 | 15.65 | 15.79 | 15.79 | 15.83 | 15.62 | 4.86M |
| July 23, 2025 | 16 | 15.61 | 15.61 | 16.02 | 15.58 | 6.84M |
| July 22, 2025 | 16.1 | 16.07 | 16.07 | 16.25 | 15.75 | 9.53M |
| July 21, 2025 | 16.02 | 16.12 | 16.12 | 16.3 | 15.95 | 5.32M |
| July 18, 2025 | 15.99 | 16.05 | 16.05 | 16.23 | 15.89 | 5.29M |
| July 17, 2025 | 15.76 | 15.99 | 15.99 | 15.99 | 15.67 | 6.71M |
| July 16, 2025 | 15.96 | 15.86 | 15.86 | 16.09 | 15.66 | 9.65M |
| July 15, 2025 | 16.74 | 16.13 | 16.13 | 16.82 | 16.05 | 11.13M |
| July 14, 2025 | 16.73 | 16.98 | 16.98 | 17.15 | 16.37 | 11.46M |
| July 11, 2025 | 16.67 | 16.74 | 16.74 | 16.78 | 16.33 | 13.33M |
| July 10, 2025 | 16.18 | 16.62 | 16.62 | 17 | 16.16 | 18.5M |
| July 09, 2025 | 16.68 | 16.34 | 16.34 | 16.9 | 16.05 | 13.9M |
| July 08, 2025 | 16.29 | 16.63 | 16.63 | 16.9 | 16.16 | 16.05M |
| July 07, 2025 | 15.98 | 16.28 | 16.28 | 16.32 | 15.9 | 9.97M |
| July 04, 2025 | 16.5 | 15.98 | 15.98 | 16.54 | 15.88 | 15.9M |
| July 03, 2025 | 18 | 16.6 | 16.6 | 18 | 16.37 | 24.79M |
| July 02, 2025 | 17.83 | 17.94 | 17.94 | 18.6 | 16.9 | 32.88M |
| July 01, 2025 | 18.81 | 17.8 | 17.8 | 19.16 | 17.55 | 34.37M |
| June 30, 2025 | 19.12 | 19.28 | 19.28 | 20.54 | 18.02 | 45.34M |
| June 27, 2025 | 17.49 | 18.67 | 18.67 | 19.36 | 17.45 | 44.21M |
| June 26, 2025 | 16.98 | 17.92 | 17.92 | 19 | 16.5 | 44.56M |
| June 25, 2025 | 16.83 | 17.6 | 17.6 | 19.01 | 16.83 | 49.47M |
| June 24, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 16.36 | 46.63M |
| June 23, 2025 | 15.07 | 15.83 | 15.83 | 15.83 | 14.71 | 18.81M |
| June 20, 2025 | 13.68 | 14.39 | 14.39 | 14.39 | 13.22 | 4.62M |
| June 19, 2025 | 13.44 | 13.08 | 13.08 | 13.53 | 13.04 | 2.28M |
| June 18, 2025 | 13.68 | 13.44 | 13.44 | 13.68 | 13.37 | 2.03M |
| June 17, 2025 | 13.7 | 13.62 | 13.62 | 13.79 | 13.56 | 1.54M |
| June 16, 2025 | 13.52 | 13.63 | 13.63 | 13.73 | 13.52 | 1.77M |