16.21
+0.05(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.94 | 16.16 | 16.16 | 16.2 | 15.92 | 8.89M |
| August 15, 2025 | 15.6 | 15.97 | 15.97 | 15.99 | 15.46 | 8.17M |
| August 14, 2025 | 15.55 | 15.75 | 15.75 | 15.99 | 15.55 | 9.7M |
| August 13, 2025 | 15.55 | 15.6 | 15.6 | 15.71 | 15.48 | 6.18M |
| August 12, 2025 | 16.02 | 15.56 | 15.56 | 16.09 | 15.38 | 12.6M |
| August 11, 2025 | 15.75 | 16.13 | 16.13 | 16.27 | 15.75 | 6.44M |
| August 08, 2025 | 15.96 | 15.83 | 15.83 | 16.15 | 15.74 | 7.64M |
| August 07, 2025 | 16.31 | 16.11 | 16.11 | 16.34 | 16.07 | 5.88M |
| August 06, 2025 | 16.24 | 16.31 | 16.31 | 16.35 | 16.12 | 5.84M |
| August 05, 2025 | 16.24 | 16.19 | 16.19 | 16.31 | 16.13 | 6.18M |
| August 04, 2025 | 16 | 16.24 | 16.24 | 16.24 | 15.86 | 5.82M |
| August 01, 2025 | 16.2 | 16.09 | 16.09 | 16.24 | 15.99 | 5.31M |
| July 31, 2025 | 16.08 | 16.09 | 16.09 | 16.31 | 16.06 | 5.54M |
| July 30, 2025 | 16.51 | 16.16 | 16.16 | 16.51 | 16.05 | 9.73M |
| July 29, 2025 | 16.78 | 16.56 | 16.56 | 16.78 | 16.4 | 8.82M |
| July 28, 2025 | 16.72 | 16.83 | 16.83 | 16.85 | 16.66 | 7.96M |
| July 25, 2025 | 16.72 | 16.69 | 16.69 | 16.8 | 16.57 | 9.11M |
| July 24, 2025 | 16.88 | 16.85 | 16.85 | 16.89 | 16.66 | 17.18M |
| July 23, 2025 | 17.79 | 17.26 | 17.26 | 17.99 | 17.15 | 30.33M |
| July 22, 2025 | 16.78 | 17.07 | 17.07 | 18.4 | 16.72 | 20.93M |
| July 21, 2025 | 16.76 | 16.83 | 16.83 | 16.89 | 16.55 | 13.35M |
| July 18, 2025 | 17.28 | 16.9 | 16.9 | 17.33 | 16.84 | 14.26M |
| July 17, 2025 | 16.94 | 17.26 | 17.26 | 17.45 | 16.6 | 16.25M |
| July 16, 2025 | 16.95 | 16.81 | 16.81 | 17.15 | 16.71 | 12.93M |
| July 15, 2025 | 16.82 | 17.03 | 17.03 | 17.29 | 16.56 | 26.29M |
| July 14, 2025 | 17.41 | 17.6 | 17.6 | 18.66 | 17.23 | 37.7M |
| July 11, 2025 | 17.5 | 17.14 | 17.14 | 17.99 | 17.06 | 39.5M |
| July 10, 2025 | 16.49 | 16.35 | 16.35 | 16.55 | 16.2 | 11.82M |
| July 09, 2025 | 16.85 | 16.61 | 16.61 | 17.18 | 16.48 | 16.63M |
| July 08, 2025 | 17.2 | 16.93 | 16.93 | 17.2 | 16.7 | 16.23M |
| July 07, 2025 | 16.6 | 17.27 | 17.27 | 17.31 | 16.39 | 24.12M |
| July 04, 2025 | 16.39 | 16.6 | 16.6 | 16.64 | 16.02 | 22.69M |
| July 03, 2025 | 16.18 | 16.19 | 16.19 | 16.3 | 15.99 | 14.05M |
| July 02, 2025 | 16.39 | 16.14 | 16.14 | 16.47 | 16.08 | 15.94M |
| July 01, 2025 | 16.95 | 16.41 | 16.41 | 16.99 | 16.25 | 26.04M |
| June 30, 2025 | 17.2 | 16.95 | 16.95 | 17.39 | 16.77 | 34.84M |
| June 27, 2025 | 18.24 | 17.21 | 17.21 | 18.98 | 17 | 63.84M |
| June 26, 2025 | 16.46 | 17.4 | 17.4 | 17.4 | 15.8 | 31.91M |
| June 25, 2025 | 15.08 | 15.82 | 15.82 | 15.98 | 15.08 | 19.08M |
| June 24, 2025 | 15.27 | 15.21 | 15.16 | 15.36 | 14.98 | 12.74M |
| June 23, 2025 | 14.03 | 15.03 | 15.03 | 15.2 | 14.03 | 17.53M |
| June 20, 2025 | 14.78 | 14.21 | 14.21 | 14.79 | 13.99 | 14.99M |
| June 19, 2025 | 15.26 | 14.86 | 14.86 | 15.71 | 14.81 | 16.7M |
| June 18, 2025 | 15.39 | 15.25 | 15.25 | 15.72 | 15.12 | 16.48M |
| June 17, 2025 | 15.68 | 15.46 | 15.46 | 15.8 | 15.34 | 19.89M |
| June 16, 2025 | 15.03 | 15.57 | 15.57 | 15.76 | 14.97 | 28.09M |
| June 13, 2025 | 17.07 | 15.31 | 15.31 | 17.07 | 15.3 | 51.33M |
| June 12, 2025 | 14.76 | 15.84 | 15.84 | 15.84 | 14.76 | 13.07M |
| June 11, 2025 | 14.47 | 14.4 | 14.4 | 14.58 | 14.3 | 6.98M |
| June 10, 2025 | 14.68 | 14.39 | 14.39 | 14.76 | 14.21 | 10.51M |
| June 09, 2025 | 14.82 | 14.74 | 14.74 | 14.83 | 14.56 | 8.65M |
| June 06, 2025 | 14.83 | 14.77 | 14.77 | 15.15 | 14.7 | 11.13M |
| June 05, 2025 | 14.68 | 15.05 | 15.05 | 15.4 | 14.55 | 17.62M |
| June 04, 2025 | 14.92 | 14.68 | 14.68 | 15 | 14.53 | 18.1M |
| June 03, 2025 | 15.5 | 15.09 | 15.09 | 15.85 | 14.88 | 26.03M |
| May 30, 2025 | 14.75 | 14.99 | 14.99 | 15.24 | 14.5 | 22.54M |
| May 29, 2025 | 14.25 | 14.75 | 14.75 | 14.86 | 14.15 | 21.78M |
| May 28, 2025 | 14.44 | 14.37 | 14.37 | 14.68 | 14.3 | 16.04M |
| May 27, 2025 | 14.2 | 14.59 | 14.59 | 14.67 | 13.93 | 25.36M |
| May 26, 2025 | 14.36 | 14.29 | 14.29 | 14.8 | 14.08 | 34.63M |