16.82
+0.38(+2.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 16.45 | 16.82 | 16.82 | 16.86 | 16.1 | 69.35M |
| September 26, 2025 | 16.19 | 16.44 | 16.44 | 17.4 | 16.08 | 104.9M |
| September 25, 2025 | 16.79 | 16.21 | 16.21 | 17.06 | 16.21 | 71.75M |
| September 24, 2025 | 15.51 | 16.58 | 16.58 | 16.58 | 15.51 | 60.49M |
| September 23, 2025 | 15.86 | 15.07 | 15.07 | 16 | 14.71 | 57.57M |
| September 22, 2025 | 15.81 | 15.86 | 15.86 | 16.19 | 15.72 | 41.24M |
| September 19, 2025 | 16.68 | 15.66 | 15.66 | 16.78 | 15.51 | 65.87M |
| September 18, 2025 | 17.5 | 16.69 | 16.69 | 18.12 | 16.45 | 130.28M |
| September 17, 2025 | 16.62 | 17.44 | 17.44 | 17.44 | 16.47 | 120.9M |
| September 16, 2025 | 14.79 | 15.85 | 15.85 | 16.16 | 14.79 | 84.98M |
| September 15, 2025 | 14.75 | 15.04 | 15.04 | 15.57 | 14.66 | 47.1M |
| September 12, 2025 | 14.96 | 14.93 | 14.93 | 15.64 | 14.92 | 65.08M |
| September 11, 2025 | 14.42 | 14.67 | 14.67 | 14.68 | 14.23 | 27.92M |
| September 10, 2025 | 14.69 | 14.45 | 14.45 | 15.07 | 14.41 | 24.5M |
| September 09, 2025 | 14.85 | 14.7 | 14.7 | 14.96 | 14.49 | 20.96M |
| September 08, 2025 | 14.37 | 14.98 | 14.98 | 15.08 | 14.33 | 36.4M |
| September 05, 2025 | 14.1 | 14.37 | 14.37 | 14.39 | 13.97 | 16.94M |
| September 04, 2025 | 14.75 | 14.05 | 14.05 | 14.77 | 13.81 | 28.15M |
| September 03, 2025 | 15.35 | 14.71 | 14.71 | 15.67 | 14.64 | 36.3M |
| September 02, 2025 | 14.9 | 15.55 | 15.55 | 16.03 | 14.29 | 67.11M |
| September 01, 2025 | 15.47 | 14.93 | 14.93 | 15.49 | 14.82 | 31.67M |
| August 29, 2025 | 15.17 | 15.34 | 15.34 | 15.45 | 14.98 | 20.73M |
| August 28, 2025 | 15.2 | 15.13 | 15.13 | 15.25 | 14.66 | 31.32M |
| August 27, 2025 | 15.42 | 15.12 | 15.12 | 15.65 | 15.11 | 29.14M |
| August 26, 2025 | 15.97 | 15.42 | 15.42 | 15.97 | 15.38 | 48.08M |
| August 25, 2025 | 16.17 | 16.01 | 16.01 | 16.35 | 15.83 | 45.65M |
| August 22, 2025 | 16 | 16.15 | 16.15 | 16.35 | 15.87 | 24.68M |
| August 21, 2025 | 16.43 | 15.99 | 15.99 | 16.5 | 15.88 | 35.81M |
| August 20, 2025 | 16.49 | 16.38 | 16.38 | 16.68 | 16.2 | 34.59M |
| August 19, 2025 | 15.86 | 16.73 | 16.73 | 17 | 15.31 | 67.11M |
| August 18, 2025 | 16.08 | 15.86 | 15.86 | 16.26 | 15.23 | 44.17M |
| August 15, 2025 | 15.51 | 15.96 | 15.96 | 16.19 | 15.4 | 32.65M |
| August 14, 2025 | 16.2 | 15.49 | 15.49 | 16.39 | 15.36 | 34.05M |
| August 13, 2025 | 15.62 | 16.29 | 16.29 | 16.44 | 15.52 | 52.04M |
| August 12, 2025 | 15.4 | 15.45 | 15.45 | 16 | 15.28 | 32.84M |
| August 11, 2025 | 15.49 | 15.28 | 15.28 | 15.58 | 15.22 | 23.75M |
| August 08, 2025 | 15.8 | 15.37 | 15.37 | 15.82 | 15.35 | 19.74M |
| August 07, 2025 | 16.08 | 15.8 | 15.8 | 16.1 | 15.69 | 20.68M |
| August 06, 2025 | 15.9 | 16.12 | 16.12 | 16.29 | 15.65 | 30.68M |
| August 05, 2025 | 15.83 | 15.89 | 15.89 | 16.1 | 15.73 | 26.76M |
| August 04, 2025 | 14.8 | 15.77 | 15.77 | 15.78 | 14.78 | 39.94M |
| August 01, 2025 | 15.03 | 14.93 | 14.93 | 15.3 | 14.78 | 17.33M |
| July 31, 2025 | 14.98 | 15.03 | 15.03 | 15.42 | 14.93 | 21.86M |
| July 30, 2025 | 15.46 | 14.97 | 14.97 | 15.51 | 14.85 | 23.79M |
| July 29, 2025 | 15.62 | 15.45 | 15.45 | 15.7 | 15.34 | 19.79M |
| July 28, 2025 | 15.92 | 15.58 | 15.58 | 16.19 | 15.52 | 21.17M |
| July 25, 2025 | 15.76 | 15.75 | 15.75 | 15.9 | 15.33 | 28.91M |
| July 24, 2025 | 16.55 | 15.76 | 15.76 | 16.9 | 15.7 | 42.42M |
| July 23, 2025 | 15.94 | 16.3 | 16.3 | 16.55 | 15.71 | 32.89M |
| July 22, 2025 | 16.18 | 15.89 | 15.89 | 16.38 | 15.81 | 27.35M |
| July 21, 2025 | 16.23 | 16.3 | 16.3 | 16.48 | 15.82 | 40.59M |
| July 18, 2025 | 16.21 | 16.01 | 16.01 | 16.25 | 15.84 | 35.02M |
| July 17, 2025 | 16.21 | 16.4 | 16.4 | 16.61 | 15.94 | 57.91M |
| July 16, 2025 | 14.99 | 16.28 | 16.28 | 16.28 | 14.81 | 87.08M |
| July 15, 2025 | 14.74 | 14.8 | 14.8 | 14.9 | 14.55 | 26.46M |
| July 14, 2025 | 14.06 | 14.74 | 14.74 | 14.74 | 13.91 | 31.37M |
| July 11, 2025 | 13.73 | 14.06 | 14.06 | 14.27 | 13.62 | 19.61M |
| July 10, 2025 | 14.05 | 13.8 | 13.8 | 14.08 | 13.71 | 22.95M |
| July 09, 2025 | 14.17 | 14.1 | 14.1 | 14.96 | 14.05 | 39.93M |
| July 08, 2025 | 14.11 | 13.96 | 13.96 | 14.2 | 13.78 | 25.74M |