16.52
+0.25(+1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.7 | 16.27 | 16.27 | 16.39 | 15.62 | 11.38M |
| September 04, 2025 | 16.91 | 15.66 | 15.66 | 17.06 | 15.52 | 14.77M |
| September 03, 2025 | 16.94 | 17.24 | 17.24 | 17.88 | 16.28 | 15.99M |
| September 02, 2025 | 18.13 | 16.9 | 16.9 | 18.15 | 16.83 | 19.69M |
| September 01, 2025 | 17.69 | 18.49 | 18.49 | 18.78 | 17.33 | 26.22M |
| August 29, 2025 | 17.08 | 17.45 | 17.45 | 18.48 | 16.84 | 13.58M |
| August 28, 2025 | 17.4 | 17.09 | 17.09 | 17.4 | 16.56 | 14.03M |
| August 27, 2025 | 17.33 | 17.56 | 17.56 | 17.81 | 17.04 | 17.12M |
| August 26, 2025 | 17.94 | 17.2 | 17.2 | 17.95 | 17.16 | 16.48M |
| August 25, 2025 | 18.18 | 17.9 | 17.9 | 18.2 | 17.65 | 21.22M |
| August 22, 2025 | 17.79 | 18.18 | 18.18 | 18.81 | 16.97 | 29.38M |
| August 21, 2025 | 18.18 | 18.3 | 18.3 | 19.44 | 18.18 | 50.96M |
| August 20, 2025 | 16.36 | 17.67 | 17.67 | 17.67 | 16.36 | 15.82M |
| August 19, 2025 | 15.95 | 16.06 | 16.06 | 16.14 | 15.8 | 9.29M |
| August 18, 2025 | 16.19 | 16.01 | 16.01 | 16.26 | 15.94 | 14.93M |
| August 15, 2025 | 15.4 | 15.95 | 15.95 | 16.01 | 15.31 | 18.22M |
| August 14, 2025 | 15.63 | 15.37 | 15.37 | 15.86 | 15.36 | 8.91M |
| August 13, 2025 | 15.75 | 15.66 | 15.66 | 15.92 | 15.66 | 6.84M |
| August 12, 2025 | 15.88 | 15.78 | 15.78 | 15.99 | 15.62 | 8.14M |
| August 11, 2025 | 15.7 | 15.84 | 15.84 | 15.84 | 15.6 | 7.54M |
| August 08, 2025 | 15.79 | 15.67 | 15.67 | 15.81 | 15.53 | 6.76M |
| August 07, 2025 | 15.54 | 15.73 | 15.73 | 15.78 | 15.45 | 8.67M |
| August 06, 2025 | 15.5 | 15.59 | 15.59 | 15.85 | 15.21 | 8.7M |
| August 05, 2025 | 15.5 | 15.63 | 15.63 | 15.63 | 15.43 | 6.24M |
| August 04, 2025 | 15.25 | 15.47 | 15.47 | 15.47 | 15.14 | 5.51M |
| August 01, 2025 | 15.21 | 15.25 | 15.25 | 15.28 | 15.12 | 3.55M |
| July 31, 2025 | 15.43 | 15.21 | 15.21 | 15.5 | 15.15 | 5.67M |
| July 30, 2025 | 15.42 | 15.44 | 15.44 | 15.49 | 15.25 | 6.13M |
| July 29, 2025 | 15.66 | 15.42 | 15.42 | 15.66 | 15.28 | 7.92M |
| July 28, 2025 | 15.55 | 15.66 | 15.66 | 15.8 | 15.46 | 7.76M |
| July 25, 2025 | 15.46 | 15.52 | 15.52 | 15.62 | 15.39 | 6.27M |
| July 24, 2025 | 15.38 | 15.42 | 15.42 | 15.53 | 15.38 | 5.04M |
| July 23, 2025 | 15.5 | 15.37 | 15.37 | 15.54 | 15.37 | 7.04M |
| July 22, 2025 | 15.8 | 15.55 | 15.55 | 15.81 | 15.48 | 9.34M |
| July 21, 2025 | 15.7 | 15.79 | 15.79 | 15.97 | 15.63 | 9.81M |
| July 18, 2025 | 15.8 | 15.7 | 15.7 | 15.88 | 15.59 | 8.87M |
| July 17, 2025 | 15.7 | 15.8 | 15.8 | 15.82 | 15.62 | 8.7M |
| July 16, 2025 | 15.79 | 15.78 | 15.78 | 15.88 | 15.68 | 7.33M |
| July 15, 2025 | 16.09 | 15.78 | 15.78 | 16.09 | 15.62 | 10.44M |
| July 14, 2025 | 16.2 | 16.02 | 16.02 | 16.21 | 15.95 | 9.23M |
| July 11, 2025 | 16.25 | 16.13 | 16.13 | 16.25 | 15.97 | 11.55M |
| July 10, 2025 | 16.41 | 16.25 | 16.25 | 16.46 | 16.12 | 14.01M |
| July 09, 2025 | 16.77 | 16.41 | 16.41 | 16.77 | 16.3 | 21.63M |
| July 08, 2025 | 16.81 | 16.85 | 16.85 | 16.98 | 16.64 | 23.35M |
| July 07, 2025 | 17 | 16.81 | 16.81 | 17.52 | 16.77 | 33.1M |
| July 04, 2025 | 18.6 | 17.74 | 17.74 | 19.01 | 17.74 | 41.02M |
| July 03, 2025 | 21.01 | 19.71 | 19.71 | 21.29 | 19.71 | 55.58M |
| July 02, 2025 | 19.4 | 21.9 | 21.9 | 22.29 | 19.15 | 59.52M |
| July 01, 2025 | 20.1 | 20.26 | 20.26 | 21.77 | 19.04 | 67.57M |
| June 30, 2025 | 17.97 | 19.79 | 19.79 | 19.79 | 17.97 | 53.44M |
| June 27, 2025 | 17.5 | 17.99 | 17.99 | 18.7 | 15.87 | 62.85M |
| June 26, 2025 | 18.46 | 17.06 | 17.06 | 20.11 | 16.99 | 61.91M |
| June 25, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 16.96 | 57.85M |
| June 24, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 6.93M |
| June 23, 2025 | 14.84 | 15.11 | 15.11 | 15.11 | 13.49 | 28.31M |
| June 20, 2025 | 13.01 | 13.74 | 13.74 | 13.74 | 12.71 | 39.55M |
| June 19, 2025 | 11.27 | 12.49 | 12.49 | 12.49 | 11.04 | 29.08M |
| June 18, 2025 | 11.4 | 11.35 | 11.35 | 11.56 | 11.06 | 19.53M |
| June 17, 2025 | 12 | 11.5 | 11.5 | 12 | 11.32 | 30.75M |
| June 16, 2025 | 11.63 | 12.49 | 12.41 | 13.04 | 11.45 | 48.38M |