16.43
-0.05(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.48 | 15.98 | 15.98 | 15.98 | 15.47 | 10.34M |
| September 04, 2025 | 14.99 | 15.4 | 15.4 | 15.4 | 14.84 | 6.23M |
| September 03, 2025 | 14.7 | 15.01 | 15.01 | 15.25 | 14.48 | 7.48M |
| September 02, 2025 | 14.86 | 14.69 | 14.69 | 14.88 | 14.52 | 3.27M |
| September 01, 2025 | 14.75 | 14.85 | 14.85 | 14.95 | 14.65 | 3.44M |
| August 29, 2025 | 14.96 | 14.75 | 14.75 | 15.08 | 14.72 | 3.93M |
| August 28, 2025 | 15.19 | 14.95 | 14.95 | 15.26 | 14.7 | 4.41M |
| August 27, 2025 | 15.65 | 15.24 | 15.24 | 15.65 | 15.23 | 4.61M |
| August 26, 2025 | 15.57 | 15.66 | 15.66 | 15.67 | 15.43 | 4.98M |
| August 25, 2025 | 15.46 | 15.54 | 15.54 | 15.59 | 15.35 | 4.38M |
| August 22, 2025 | 15.44 | 15.45 | 15.45 | 15.49 | 15.3 | 3.47M |
| August 21, 2025 | 15.53 | 15.44 | 15.44 | 15.54 | 15.39 | 2.99M |
| August 20, 2025 | 15.36 | 15.47 | 15.47 | 15.49 | 15.25 | 3.49M |
| August 19, 2025 | 15.21 | 15.33 | 15.33 | 15.37 | 15.16 | 3.15M |
| August 18, 2025 | 15.2 | 15.2 | 15.2 | 15.32 | 15.15 | 3.23M |
| August 15, 2025 | 14.99 | 15.17 | 15.17 | 15.2 | 14.98 | 2.33M |
| August 14, 2025 | 15.32 | 15.03 | 15.03 | 15.34 | 15 | 3.59M |
| August 13, 2025 | 15.37 | 15.29 | 15.29 | 15.41 | 15.23 | 2.79M |
| August 12, 2025 | 15.44 | 15.34 | 15.34 | 15.49 | 15.31 | 3.2M |
| August 11, 2025 | 15.39 | 15.45 | 15.45 | 15.51 | 15.36 | 3.57M |
| August 08, 2025 | 15.52 | 15.4 | 15.4 | 15.55 | 15.3 | 4.39M |
| August 07, 2025 | 15.5 | 15.53 | 15.53 | 15.61 | 15.4 | 4.39M |
| August 06, 2025 | 15.48 | 15.5 | 15.5 | 15.59 | 15.33 | 4.71M |
| August 05, 2025 | 15.19 | 15.47 | 15.47 | 15.52 | 15.19 | 6.33M |
| August 04, 2025 | 15.01 | 15.24 | 15.24 | 15.24 | 15 | 4.09M |
| August 01, 2025 | 15.33 | 15.14 | 15.14 | 15.41 | 15.13 | 6.87M |
| July 31, 2025 | 15.58 | 15.37 | 15.37 | 15.66 | 15.36 | 8.28M |
| July 30, 2025 | 15.52 | 15.58 | 15.58 | 15.79 | 15.41 | 13.73M |
| July 29, 2025 | 16.55 | 15.97 | 15.97 | 16.84 | 15.97 | 25.46M |
| July 28, 2025 | 18.2 | 17.74 | 17.74 | 18.2 | 17.74 | 3.87M |
| July 25, 2025 | 19.28 | 19.71 | 19.71 | 21.4 | 17.77 | 32.04M |
| July 24, 2025 | 18.86 | 19.45 | 19.45 | 19.45 | 18.66 | 5.42M |
| July 23, 2025 | 17.7 | 19.05 | 19.05 | 19.05 | 17.6 | 12.88M |
| July 22, 2025 | 16.6 | 17.8 | 17.8 | 17.88 | 16.6 | 11.21M |
| July 21, 2025 | 17.02 | 17.21 | 17.21 | 18.7 | 15.76 | 14.59M |
| July 18, 2025 | 17.06 | 17.02 | 17.02 | 17.28 | 16.86 | 2.48M |
| July 17, 2025 | 16.91 | 17.2 | 17.2 | 17.23 | 16.67 | 4.2M |
| July 16, 2025 | 17.18 | 16.93 | 16.93 | 17.35 | 16.78 | 4.44M |
| July 15, 2025 | 17.09 | 17.21 | 17.21 | 17.28 | 16.8 | 4.74M |
| July 14, 2025 | 16.5 | 17.13 | 17.13 | 17.15 | 16.37 | 4.05M |
| July 11, 2025 | 16.43 | 16.5 | 16.5 | 16.62 | 16.36 | 2.46M |
| July 10, 2025 | 16.42 | 16.46 | 16.46 | 16.6 | 16.27 | 2.51M |
| July 09, 2025 | 16.45 | 16.42 | 16.42 | 16.51 | 16.26 | 2.38M |
| July 08, 2025 | 16.11 | 16.36 | 16.36 | 16.36 | 15.97 | 2.9M |
| July 07, 2025 | 15.86 | 16.07 | 16.07 | 16.1 | 15.83 | 2.44M |
| July 04, 2025 | 16.2 | 15.89 | 15.89 | 16.66 | 15.71 | 6.46M |
| July 03, 2025 | 15.4 | 16.17 | 16.17 | 16.3 | 15.35 | 6.56M |
| July 02, 2025 | 15.8 | 15.42 | 15.42 | 15.87 | 15.21 | 3.3M |
| July 01, 2025 | 15.33 | 15.71 | 15.71 | 15.72 | 15.18 | 3.89M |
| June 30, 2025 | 14.89 | 15.39 | 15.39 | 15.51 | 14.81 | 5.04M |
| June 27, 2025 | 14.79 | 14.86 | 14.86 | 14.95 | 14.69 | 3.01M |
| June 26, 2025 | 14.5 | 14.74 | 14.74 | 14.99 | 14.5 | 4.85M |
| June 25, 2025 | 14.45 | 14.7 | 14.7 | 14.78 | 14.26 | 5.88M |
| June 24, 2025 | 13.8 | 14.44 | 14.44 | 14.45 | 13.8 | 5.41M |
| June 23, 2025 | 13.53 | 13.77 | 13.77 | 13.78 | 13.42 | 1.26M |
| June 20, 2025 | 13.63 | 13.63 | 13.63 | 13.72 | 13.47 | 1.76M |
| June 19, 2025 | 13.96 | 13.61 | 13.61 | 13.96 | 13.58 | 2.32M |
| June 18, 2025 | 14.18 | 13.97 | 13.97 | 14.21 | 13.86 | 2.4M |
| June 17, 2025 | 14.46 | 14.25 | 14.25 | 14.58 | 14.12 | 2.55M |
| June 16, 2025 | 14.05 | 14.4 | 14.4 | 14.52 | 14.05 | 2.62M |