16.06
+0.05(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 10.86 | 11.85 | 11.77 | 11.85 | 10.6 | 25.72M |
| June 12, 2025 | 10.65 | 10.77 | 10.7 | 10.78 | 10.56 | 6.85M |
| June 11, 2025 | 10.71 | 10.66 | 10.59 | 10.75 | 10.62 | 5.74M |
| June 10, 2025 | 10.81 | 10.68 | 10.61 | 10.85 | 10.5 | 9.71M |
| June 09, 2025 | 10.87 | 10.8 | 10.73 | 10.9 | 10.64 | 14.43M |
| June 06, 2025 | 10.65 | 10.87 | 10.8 | 11.73 | 10.56 | 24.47M |
| June 05, 2025 | 10.35 | 10.66 | 10.66 | 10.68 | 10.32 | 6.96M |
| June 04, 2025 | 10.25 | 10.4 | 10.4 | 10.43 | 10.15 | 3.5M |
| June 03, 2025 | 9.93 | 10.24 | 10.24 | 10.3 | 9.91 | 4.5M |
| May 30, 2025 | 10.3 | 10.02 | 10.02 | 10.31 | 9.96 | 5.34M |
| May 29, 2025 | 10.09 | 10.34 | 10.34 | 10.4 | 10.04 | 4.23M |
| May 28, 2025 | 10.45 | 10.15 | 10.15 | 10.54 | 10.1 | 5.07M |
| May 27, 2025 | 10.51 | 10.47 | 10.47 | 10.56 | 10.37 | 3.73M |
| May 26, 2025 | 10.25 | 10.59 | 10.59 | 10.62 | 10.25 | 5.9M |