16.47
+0.05(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.16 | 16.42 | 16.42 | 16.49 | 15.81 | 4.45M |
| September 04, 2025 | 16.33 | 16.15 | 16.15 | 16.56 | 15.83 | 5.28M |
| September 03, 2025 | 16.71 | 16.29 | 16.29 | 16.98 | 16.24 | 5.39M |
| September 02, 2025 | 17.31 | 16.68 | 16.68 | 17.31 | 16.5 | 6.97M |
| September 01, 2025 | 16.88 | 17.31 | 17.31 | 17.71 | 16.88 | 10.16M |
| August 29, 2025 | 17.17 | 16.86 | 16.86 | 17.32 | 16.78 | 7.47M |
| August 28, 2025 | 17.54 | 17.33 | 17.33 | 17.54 | 16.72 | 8.68M |
| August 27, 2025 | 18.03 | 17.2 | 17.2 | 18.03 | 17.19 | 10.86M |
| August 26, 2025 | 17.2 | 17.78 | 17.78 | 18.1 | 17.06 | 14.96M |
| August 25, 2025 | 17.93 | 17.2 | 17.2 | 18.02 | 17 | 18.02M |
| August 22, 2025 | 19.17 | 17.95 | 17.95 | 19.17 | 17.21 | 18.68M |
| August 21, 2025 | 18.88 | 18.77 | 18.77 | 19.31 | 18.7 | 10.77M |
| August 20, 2025 | 19.89 | 18.99 | 18.99 | 20.35 | 18.53 | 20.65M |
| August 19, 2025 | 18.62 | 19.52 | 19.52 | 19.66 | 18.26 | 18.08M |
| August 18, 2025 | 17.43 | 18.62 | 18.62 | 19.16 | 17.43 | 22.03M |
| August 15, 2025 | 16.2 | 17.42 | 17.42 | 17.5 | 16.19 | 13.91M |
| August 14, 2025 | 16.68 | 16.22 | 16.22 | 16.98 | 16.21 | 10M |
| August 13, 2025 | 16.8 | 16.56 | 16.56 | 17.15 | 16.51 | 9.53M |
| August 12, 2025 | 16.61 | 16.76 | 16.76 | 16.88 | 16.51 | 9.76M |
| August 11, 2025 | 16.49 | 16.68 | 16.68 | 16.9 | 16.14 | 11.74M |
| August 08, 2025 | 15.76 | 16.38 | 16.38 | 16.7 | 15.61 | 12.25M |
| August 07, 2025 | 15.5 | 15.78 | 15.78 | 15.88 | 15.4 | 8.5M |
| August 06, 2025 | 15.38 | 15.49 | 15.49 | 15.51 | 15.2 | 5.37M |
| August 05, 2025 | 15.38 | 15.37 | 15.37 | 15.43 | 15.21 | 6.27M |
| August 04, 2025 | 15.05 | 15.13 | 15.13 | 15.18 | 14.75 | 6.57M |
| August 01, 2025 | 14.71 | 14.8 | 14.8 | 14.86 | 14.6 | 4.48M |
| July 31, 2025 | 14.71 | 14.71 | 14.71 | 15.07 | 14.63 | 6.56M |
| July 30, 2025 | 14.88 | 14.73 | 14.73 | 15 | 14.6 | 4.33M |
| July 29, 2025 | 14.92 | 14.87 | 14.87 | 15.15 | 14.76 | 5.4M |
| July 28, 2025 | 14.62 | 14.87 | 14.87 | 14.99 | 14.62 | 4.34M |
| July 25, 2025 | 14.93 | 14.88 | 14.88 | 14.93 | 14.77 | 3.71M |
| July 24, 2025 | 14.69 | 14.87 | 14.87 | 14.89 | 14.54 | 5.72M |
| July 23, 2025 | 14.68 | 14.52 | 14.52 | 14.73 | 14.51 | 4.25M |
| July 22, 2025 | 14.73 | 14.67 | 14.67 | 14.82 | 14.6 | 5.01M |
| July 21, 2025 | 14.53 | 14.76 | 14.76 | 14.85 | 14.5 | 5.73M |
| July 18, 2025 | 14.4 | 14.54 | 14.54 | 14.59 | 14.39 | 3.77M |
| July 17, 2025 | 14.53 | 14.53 | 14.53 | 14.6 | 14.42 | 4.72M |
| July 16, 2025 | 14.27 | 14.56 | 14.56 | 14.71 | 14.1 | 9.3M |
| July 15, 2025 | 14.17 | 14.16 | 14.16 | 14.25 | 13.67 | 10.34M |
| July 14, 2025 | 14.52 | 14.5 | 14.5 | 14.8 | 14.4 | 8.4M |
| July 11, 2025 | 14.6 | 14.53 | 14.53 | 14.77 | 14.5 | 7.18M |
| July 10, 2025 | 14.56 | 14.51 | 14.51 | 14.62 | 14.35 | 7.58M |
| July 09, 2025 | 14.32 | 14.51 | 14.51 | 15.01 | 14.32 | 15.38M |
| July 08, 2025 | 14.08 | 14.25 | 14.25 | 14.29 | 14.05 | 5.04M |
| July 07, 2025 | 14.08 | 14.08 | 14.08 | 14.12 | 13.95 | 4.07M |
| July 04, 2025 | 14.08 | 14 | 14 | 14.21 | 13.91 | 5.75M |
| July 03, 2025 | 14 | 14.12 | 14.12 | 14.25 | 14 | 6.01M |
| July 02, 2025 | 14.07 | 13.98 | 13.98 | 14.08 | 13.85 | 3.85M |
| July 01, 2025 | 14.25 | 14.08 | 14.08 | 14.29 | 13.89 | 5.66M |
| June 30, 2025 | 14.15 | 14.22 | 14.22 | 14.28 | 14.06 | 5.93M |
| June 27, 2025 | 14.1 | 14.01 | 14.01 | 14.18 | 13.87 | 4.68M |
| June 26, 2025 | 14.15 | 14.1 | 14.1 | 14.25 | 13.99 | 5.31M |
| June 25, 2025 | 14.3 | 14.11 | 14.11 | 14.38 | 14 | 6.83M |
| June 24, 2025 | 14.11 | 14.18 | 14.18 | 14.28 | 14.05 | 7.41M |
| June 23, 2025 | 13.35 | 14.07 | 14.07 | 14.09 | 13.35 | 7.12M |
| June 20, 2025 | 13.51 | 13.53 | 13.53 | 13.75 | 13.37 | 5.03M |
| June 19, 2025 | 14.05 | 13.57 | 13.57 | 14.1 | 13.54 | 6.33M |
| June 18, 2025 | 13.96 | 13.99 | 13.99 | 14.14 | 13.93 | 4.69M |
| June 17, 2025 | 14.2 | 14.07 | 14.07 | 14.25 | 13.93 | 6.97M |
| June 16, 2025 | 13.79 | 14.16 | 14.16 | 14.4 | 13.66 | 10.39M |