16.01
+0.29(+1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.54 | 15.72 | 15.72 | 15.8 | 15.36 | 4.28M |
| September 04, 2025 | 15.48 | 15.42 | 15.42 | 15.82 | 15.23 | 5.21M |
| September 03, 2025 | 16.03 | 15.55 | 15.55 | 16.14 | 15.41 | 5.18M |
| September 02, 2025 | 16.56 | 16.08 | 16.08 | 16.62 | 15.66 | 6.98M |
| September 01, 2025 | 16.74 | 16.5 | 16.5 | 17.07 | 16.42 | 5.8M |
| August 29, 2025 | 17 | 16.69 | 16.69 | 17.06 | 16.52 | 4.65M |
| August 28, 2025 | 17.05 | 17.06 | 17.06 | 17.23 | 16.36 | 5.85M |
| August 27, 2025 | 17.42 | 16.92 | 16.92 | 17.54 | 16.91 | 5.32M |
| August 26, 2025 | 17.37 | 17.44 | 17.44 | 17.58 | 17.21 | 4.95M |
| August 25, 2025 | 17.61 | 17.37 | 17.37 | 17.7 | 17.22 | 6.69M |
| August 22, 2025 | 17.56 | 17.58 | 17.58 | 17.76 | 17.4 | 6.51M |
| August 21, 2025 | 17.54 | 17.39 | 17.39 | 17.58 | 17.29 | 4.67M |
| August 20, 2025 | 17.26 | 17.52 | 17.52 | 17.53 | 17.2 | 5.89M |
| August 19, 2025 | 17.22 | 17.32 | 17.32 | 17.4 | 17.11 | 5.04M |
| August 18, 2025 | 17.3 | 17.3 | 17.3 | 17.65 | 17.12 | 8.45M |
| August 15, 2025 | 16.62 | 16.79 | 16.79 | 16.91 | 16.61 | 3.62M |
| August 14, 2025 | 17.1 | 16.58 | 16.58 | 17.1 | 16.58 | 3.85M |
| August 13, 2025 | 17.03 | 17.03 | 17.03 | 17.17 | 16.9 | 3.96M |
| August 12, 2025 | 17.35 | 17.12 | 17.12 | 17.36 | 16.94 | 3.96M |
| August 11, 2025 | 16.79 | 17.15 | 17.15 | 17.39 | 16.79 | 6.03M |
| August 08, 2025 | 16.92 | 16.77 | 16.77 | 16.92 | 16.63 | 4.04M |
| August 07, 2025 | 16.84 | 16.93 | 16.93 | 17.15 | 16.8 | 6M |
| August 06, 2025 | 16.68 | 16.9 | 16.9 | 17.09 | 16.55 | 5.82M |
| August 05, 2025 | 16.59 | 16.62 | 16.62 | 16.62 | 16.42 | 3.37M |
| August 04, 2025 | 16.14 | 16.47 | 16.47 | 16.48 | 16.13 | 3.15M |
| August 01, 2025 | 16.18 | 16.22 | 16.22 | 16.28 | 16.04 | 2.53M |
| July 31, 2025 | 16.3 | 16.09 | 16.09 | 16.55 | 16.02 | 3.03M |
| July 30, 2025 | 16.64 | 16.36 | 16.36 | 16.64 | 16.2 | 3.27M |
| July 29, 2025 | 16.54 | 16.59 | 16.59 | 16.63 | 16.43 | 3.84M |
| July 28, 2025 | 16.48 | 16.58 | 16.58 | 16.62 | 16.42 | 4.95M |
| July 25, 2025 | 16.19 | 16.48 | 16.48 | 16.55 | 16.16 | 4.14M |
| July 24, 2025 | 16.05 | 16.19 | 16.19 | 16.24 | 16.05 | 3.04M |
| July 23, 2025 | 16.29 | 16.04 | 16.04 | 16.29 | 16.01 | 4.17M |
| July 22, 2025 | 16.58 | 16.28 | 16.28 | 16.58 | 16.2 | 4.64M |
| July 21, 2025 | 16.16 | 16.55 | 16.55 | 16.59 | 16.15 | 6.25M |
| July 18, 2025 | 16.4 | 16.14 | 16.14 | 16.41 | 16.06 | 3.58M |
| July 17, 2025 | 16.18 | 16.3 | 16.3 | 16.33 | 16.11 | 2.86M |
| July 16, 2025 | 16.3 | 16.29 | 16.23 | 16.39 | 16.18 | 2.67M |
| July 15, 2025 | 16.39 | 16.27 | 16.21 | 16.47 | 16.11 | 3.42M |
| July 14, 2025 | 16.17 | 16.37 | 16.31 | 16.38 | 16.11 | 3.37M |
| July 11, 2025 | 16.32 | 16.16 | 16.1 | 16.32 | 16.08 | 3.59M |
| July 10, 2025 | 16.32 | 16.3 | 16.24 | 16.61 | 16.18 | 4.08M |
| July 09, 2025 | 16.48 | 16.37 | 16.31 | 16.66 | 16.3 | 4.88M |
| July 08, 2025 | 16.4 | 16.55 | 16.49 | 16.8 | 16.27 | 6M |
| July 07, 2025 | 16.33 | 16.29 | 16.23 | 16.48 | 16.05 | 3.71M |
| July 04, 2025 | 16.6 | 16.36 | 16.3 | 16.95 | 16.25 | 7.44M |
| July 03, 2025 | 16.38 | 16.6 | 16.54 | 16.85 | 16.33 | 7.03M |
| July 02, 2025 | 16.56 | 16.38 | 16.32 | 16.63 | 16.24 | 7.4M |
| July 01, 2025 | 16.95 | 16.7 | 16.64 | 17.06 | 16.6 | 12.44M |
| June 30, 2025 | 16.85 | 17.22 | 17.16 | 17.58 | 16.72 | 22.8M |
| June 27, 2025 | 15.9 | 16.63 | 16.57 | 17.44 | 15.78 | 19.54M |
| June 26, 2025 | 15.93 | 15.85 | 15.79 | 16.29 | 15.73 | 5.6M |
| June 25, 2025 | 16.04 | 15.93 | 15.93 | 16.1 | 15.79 | 5.25M |
| June 24, 2025 | 15.66 | 15.8 | 15.8 | 16.1 | 15.56 | 6.23M |
| June 23, 2025 | 15.11 | 15.55 | 15.55 | 15.75 | 15.09 | 5.37M |
| June 20, 2025 | 15.18 | 15.36 | 15.36 | 15.63 | 15.15 | 6.65M |
| June 19, 2025 | 15.23 | 15.25 | 15.25 | 15.79 | 15.11 | 7.45M |
| June 18, 2025 | 14.6 | 15.22 | 15.22 | 15.38 | 14.51 | 6.3M |
| June 17, 2025 | 14.65 | 14.68 | 14.68 | 14.77 | 14.5 | 2.24M |
| June 16, 2025 | 14.46 | 14.68 | 14.68 | 14.76 | 14.46 | 2.12M |