16.07
+0.09(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.17 | 15.98 | 15.98 | 16.25 | 15.89 | 6.97M |
| August 15, 2025 | 15.96 | 16.11 | 16.11 | 16.14 | 15.88 | 5.66M |
| August 14, 2025 | 16.38 | 15.87 | 15.87 | 16.48 | 15.8 | 8.01M |
| August 13, 2025 | 16.49 | 16.42 | 16.42 | 16.69 | 16.31 | 5.98M |
| August 12, 2025 | 16.53 | 16.57 | 16.57 | 16.68 | 16.39 | 5.4M |
| August 11, 2025 | 16.68 | 16.57 | 16.57 | 16.75 | 16.38 | 8.5M |
| August 08, 2025 | 16.12 | 16.68 | 16.68 | 17.03 | 15.74 | 13.2M |
| August 07, 2025 | 15.87 | 16.13 | 16.13 | 16.3 | 15.73 | 8.34M |
| August 06, 2025 | 15.76 | 15.87 | 15.87 | 15.93 | 15.68 | 5.39M |
| August 05, 2025 | 16 | 15.76 | 15.76 | 16 | 15.68 | 5.71M |
| August 04, 2025 | 15.43 | 15.81 | 15.81 | 15.82 | 15.3 | 8.12M |
| August 01, 2025 | 15.34 | 15.43 | 15.43 | 15.5 | 15.25 | 4.5M |
| July 31, 2025 | 15.34 | 15.34 | 15.34 | 15.6 | 15.23 | 7.65M |
| July 30, 2025 | 15.6 | 15.34 | 15.34 | 15.6 | 15.2 | 6.47M |
| July 29, 2025 | 15.75 | 15.5 | 15.5 | 15.82 | 15.38 | 10.06M |
| July 28, 2025 | 15.04 | 15.83 | 15.83 | 16.12 | 14.95 | 20.13M |
| July 25, 2025 | 14.73 | 14.95 | 14.95 | 15.12 | 14.7 | 7.4M |
| July 24, 2025 | 14.6 | 14.7 | 14.7 | 14.71 | 14.53 | 3.34M |
| July 23, 2025 | 14.75 | 14.58 | 14.58 | 14.86 | 14.55 | 5.19M |
| July 22, 2025 | 14.81 | 14.78 | 14.78 | 14.83 | 14.57 | 5.02M |
| July 21, 2025 | 14.83 | 14.8 | 14.8 | 14.85 | 14.66 | 6.09M |
| July 18, 2025 | 14.74 | 14.73 | 14.73 | 14.79 | 14.59 | 2.97M |
| July 17, 2025 | 14.64 | 14.72 | 14.72 | 14.73 | 14.55 | 3.35M |
| July 16, 2025 | 14.35 | 14.62 | 14.62 | 14.68 | 14.35 | 4.11M |
| July 15, 2025 | 14.92 | 14.35 | 14.35 | 14.92 | 14.33 | 7.8M |
| July 14, 2025 | 14.91 | 15.05 | 15.05 | 15.09 | 14.91 | 3.81M |
| July 11, 2025 | 15.04 | 14.89 | 14.89 | 15.04 | 14.79 | 3.8M |
| July 10, 2025 | 14.9 | 14.99 | 14.99 | 15.03 | 14.89 | 3.24M |
| July 09, 2025 | 15.04 | 14.98 | 14.98 | 15.13 | 14.87 | 4.58M |
| July 08, 2025 | 15.07 | 15.02 | 15.02 | 15.27 | 14.91 | 4.89M |
| July 07, 2025 | 14.81 | 15.2 | 15.05 | 15.56 | 14.72 | 7.48M |
| July 04, 2025 | 15.05 | 14.77 | 14.62 | 15.05 | 14.76 | 4.36M |
| July 03, 2025 | 15 | 15.03 | 14.88 | 15.06 | 14.91 | 3.7M |
| July 02, 2025 | 15.22 | 15 | 14.85 | 15.22 | 14.91 | 4.86M |
| July 01, 2025 | 14.97 | 15.22 | 15.07 | 15.26 | 14.79 | 8.09M |
| June 30, 2025 | 14.77 | 14.97 | 14.82 | 14.98 | 14.7 | 6.05M |
| June 27, 2025 | 14.61 | 14.77 | 14.62 | 14.77 | 14.57 | 4.99M |
| June 26, 2025 | 14.73 | 14.61 | 14.47 | 14.88 | 14.55 | 6.84M |
| June 25, 2025 | 14.87 | 14.73 | 14.58 | 14.98 | 14.6 | 7.79M |
| June 24, 2025 | 14.66 | 14.86 | 14.71 | 14.86 | 14.54 | 7.31M |
| June 23, 2025 | 14.3 | 14.53 | 14.53 | 14.68 | 14.2 | 6.05M |
| June 20, 2025 | 14.44 | 14.32 | 14.32 | 14.59 | 14.2 | 5.57M |
| June 19, 2025 | 14.79 | 14.4 | 14.4 | 14.9 | 14.35 | 8.17M |
| June 18, 2025 | 15.01 | 14.78 | 14.78 | 15.01 | 14.7 | 7.2M |
| June 17, 2025 | 15.34 | 15.03 | 15.03 | 15.35 | 14.85 | 11.1M |
| June 16, 2025 | 15.45 | 15.34 | 15.34 | 15.69 | 15.23 | 9.95M |
| June 13, 2025 | 16.5 | 15.26 | 15.26 | 16.5 | 15.23 | 17.37M |
| June 12, 2025 | 16.28 | 16.57 | 16.57 | 16.66 | 16.2 | 12.07M |
| June 11, 2025 | 16.74 | 16.37 | 16.37 | 16.74 | 16.23 | 15.11M |
| June 10, 2025 | 17.39 | 16.9 | 16.9 | 17.4 | 16.22 | 21.88M |
| June 09, 2025 | 16.37 | 17.38 | 17.38 | 18.38 | 16.37 | 26.32M |
| June 06, 2025 | 17.56 | 16.71 | 16.71 | 17.59 | 16.51 | 21.53M |
| June 05, 2025 | 18.61 | 17.6 | 17.6 | 18.8 | 17.35 | 22.44M |
| June 04, 2025 | 20 | 18.16 | 18.16 | 20 | 17.92 | 37.2M |
| June 03, 2025 | 17.29 | 18.65 | 18.65 | 18.65 | 17.29 | 12.96M |
| May 30, 2025 | 18.27 | 16.95 | 16.95 | 18.4 | 16.76 | 30.44M |
| May 29, 2025 | 16.02 | 18.45 | 18.45 | 18.45 | 16.02 | 39.95M |
| May 28, 2025 | 18.59 | 16.77 | 16.77 | 18.63 | 16.77 | 35.68M |
| May 27, 2025 | 16.01 | 18.63 | 18.63 | 18.63 | 15.94 | 39.57M |
| May 26, 2025 | 15.85 | 16.94 | 16.94 | 16.94 | 15.77 | 38.12M |