16.18
+0.06(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.17 | 16.12 | 16.12 | 16.37 | 16.08 | 5.48M |
| August 15, 2025 | 15.88 | 16.17 | 16.17 | 16.18 | 15.8 | 4.77M |
| August 14, 2025 | 16.5 | 15.88 | 15.88 | 16.52 | 15.85 | 5.01M |
| August 13, 2025 | 16.02 | 16.41 | 16.41 | 16.58 | 16.02 | 6.72M |
| August 12, 2025 | 15.96 | 16.01 | 16.01 | 16.08 | 15.92 | 2.97M |
| August 11, 2025 | 15.61 | 16.03 | 16.03 | 16.06 | 15.5 | 5.54M |
| August 08, 2025 | 15.44 | 15.56 | 15.56 | 15.58 | 15.35 | 3.24M |
| August 07, 2025 | 15.61 | 15.46 | 15.46 | 15.67 | 15.4 | 3.62M |
| August 06, 2025 | 15.75 | 15.61 | 15.61 | 15.78 | 15.6 | 3.32M |
| August 05, 2025 | 15.58 | 15.67 | 15.67 | 15.75 | 15.5 | 3.33M |
| August 04, 2025 | 15.6 | 15.51 | 15.51 | 15.63 | 15.21 | 5.1M |
| August 01, 2025 | 15.53 | 15.62 | 15.62 | 15.72 | 15.51 | 3.41M |
| July 31, 2025 | 15.82 | 15.53 | 15.53 | 15.95 | 15.46 | 4.8M |
| July 30, 2025 | 16.06 | 15.83 | 15.83 | 16.1 | 15.72 | 3.09M |
| July 29, 2025 | 16.09 | 16.1 | 16.1 | 16.1 | 15.66 | 5.75M |
| July 28, 2025 | 16.02 | 16.09 | 16.09 | 16.18 | 16.02 | 4.1M |
| July 25, 2025 | 16 | 16.02 | 16.02 | 16.11 | 15.9 | 2.82M |
| July 24, 2025 | 15.87 | 16 | 16 | 16.11 | 15.87 | 3.61M |
| July 23, 2025 | 16.18 | 15.9 | 15.9 | 16.19 | 15.88 | 4.87M |
| July 22, 2025 | 16.4 | 16.18 | 16.18 | 16.48 | 16.12 | 4.9M |
| July 21, 2025 | 16.53 | 16.4 | 16.4 | 16.64 | 16.3 | 5.38M |
| July 18, 2025 | 16.5 | 16.46 | 16.46 | 16.74 | 16.21 | 6.42M |
| July 17, 2025 | 16.24 | 16.55 | 16.55 | 17.44 | 16.24 | 10.06M |
| July 16, 2025 | 16.4 | 16.21 | 16.21 | 16.45 | 16.18 | 5.72M |
| July 15, 2025 | 16.34 | 16.4 | 16.4 | 16.48 | 16.03 | 8.33M |
| July 14, 2025 | 15.59 | 16.38 | 16.38 | 16.98 | 15.49 | 14.55M |
| July 11, 2025 | 15.86 | 15.59 | 15.59 | 15.87 | 15.52 | 4.74M |
| July 10, 2025 | 15.51 | 15.86 | 15.86 | 15.95 | 15.5 | 6.2M |
| July 09, 2025 | 15.51 | 15.64 | 15.64 | 16.09 | 15.5 | 6.86M |
| July 08, 2025 | 15.37 | 15.5 | 15.5 | 15.54 | 15.25 | 3.65M |
| July 07, 2025 | 15.28 | 15.37 | 15.37 | 15.39 | 15.16 | 3.7M |
| July 04, 2025 | 15.45 | 15.27 | 15.27 | 15.47 | 15.13 | 4.94M |
| July 03, 2025 | 15.5 | 15.51 | 15.51 | 15.55 | 15.35 | 4.21M |
| July 02, 2025 | 15.8 | 15.55 | 15.55 | 15.8 | 15.36 | 7.88M |
| July 01, 2025 | 15.19 | 15.83 | 15.83 | 16.22 | 15.09 | 15.67M |
| June 30, 2025 | 15.15 | 15.11 | 15.11 | 15.19 | 14.93 | 3.9M |
| June 27, 2025 | 15.1 | 15.12 | 15.12 | 15.29 | 15 | 4.74M |
| June 26, 2025 | 15.2 | 15.11 | 15.11 | 15.35 | 15.1 | 5.27M |
| June 25, 2025 | 15.15 | 15.21 | 15.21 | 15.39 | 15.08 | 5.79M |
| June 24, 2025 | 14.95 | 15.06 | 15.06 | 15.16 | 14.95 | 4.66M |
| June 23, 2025 | 14.53 | 14.92 | 14.92 | 14.97 | 14.5 | 3.92M |
| June 20, 2025 | 14.63 | 14.66 | 14.66 | 14.85 | 14.54 | 4.06M |
| June 19, 2025 | 15.04 | 14.79 | 14.79 | 15.17 | 14.72 | 5.61M |
| June 18, 2025 | 15.23 | 15.07 | 15.07 | 15.23 | 14.87 | 6.32M |
| June 17, 2025 | 15.69 | 15.06 | 15.06 | 15.82 | 14.85 | 14.07M |
| June 16, 2025 | 15.58 | 15.78 | 15.78 | 15.87 | 15.38 | 12.43M |
| June 13, 2025 | 16.66 | 15.45 | 15.45 | 16.89 | 15.31 | 26.14M |
| June 12, 2025 | 14.7 | 16.17 | 16.17 | 16.17 | 14.65 | 9.3M |
| June 11, 2025 | 14.65 | 14.7 | 14.7 | 14.89 | 14.53 | 5.85M |
| June 10, 2025 | 14.36 | 14.65 | 14.65 | 14.65 | 14.2 | 5.94M |
| June 09, 2025 | 13.94 | 14.31 | 14.31 | 14.36 | 13.9 | 4.23M |
| June 06, 2025 | 13.85 | 13.97 | 13.97 | 13.99 | 13.82 | 2.63M |
| June 05, 2025 | 13.88 | 13.87 | 13.87 | 13.93 | 13.71 | 1.87M |
| June 04, 2025 | 13.75 | 13.88 | 13.88 | 13.93 | 13.73 | 2.56M |
| June 03, 2025 | 13.62 | 13.75 | 13.75 | 13.77 | 13.55 | 3.54M |
| May 30, 2025 | 14.07 | 13.76 | 13.76 | 14.09 | 13.7 | 2.99M |
| May 29, 2025 | 13.85 | 14.07 | 14.07 | 14.17 | 13.85 | 3.12M |
| May 28, 2025 | 14 | 13.86 | 13.86 | 14.13 | 13.79 | 3.08M |
| May 27, 2025 | 14.2 | 14.02 | 14.02 | 14.29 | 13.8 | 3.79M |
| May 26, 2025 | 14.15 | 14.2 | 14.2 | 14.3 | 14.06 | 2.85M |