15.61
-0.49(-3.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 16.31 | 16.1 | 16.1 | 16.31 | 15.74 | 16.34M |
| September 05, 2025 | 16.1 | 16.31 | 16.31 | 16.4 | 15.86 | 11.56M |
| September 04, 2025 | 16.17 | 15.94 | 15.94 | 16.55 | 15.7 | 13.37M |
| September 03, 2025 | 16.74 | 16.15 | 16.15 | 16.84 | 16.11 | 11.51M |
| September 02, 2025 | 17.3 | 16.73 | 16.73 | 17.3 | 16.6 | 14.31M |
| September 01, 2025 | 18.2 | 17.28 | 17.28 | 18.2 | 17 | 28.05M |
| August 29, 2025 | 18.17 | 17.97 | 17.97 | 18.22 | 17.83 | 14.87M |
| August 28, 2025 | 17.91 | 18.2 | 18.2 | 18.52 | 17.55 | 20.29M |
| August 27, 2025 | 18.73 | 17.85 | 17.85 | 18.73 | 17.83 | 17.69M |
| August 26, 2025 | 18.51 | 18.57 | 18.57 | 18.88 | 18.32 | 14.32M |
| August 25, 2025 | 18.91 | 18.6 | 18.6 | 18.96 | 18.3 | 26.36M |
| August 22, 2025 | 18.13 | 18.54 | 18.54 | 18.56 | 18.04 | 18.38M |
| August 21, 2025 | 18.2 | 18.15 | 18.15 | 18.32 | 17.95 | 11.55M |
| August 20, 2025 | 18.33 | 18.25 | 18.25 | 18.38 | 17.92 | 11.95M |
| August 19, 2025 | 18.4 | 18.32 | 18.32 | 18.48 | 18.12 | 13.4M |
| August 18, 2025 | 18.18 | 18.36 | 18.36 | 18.46 | 17.89 | 20.88M |
| August 15, 2025 | 17.3 | 17.99 | 17.99 | 18.1 | 17.26 | 18.16M |
| August 14, 2025 | 17.66 | 17.3 | 17.3 | 17.88 | 17.27 | 14.61M |
| August 13, 2025 | 17.59 | 17.77 | 17.77 | 18.18 | 17.57 | 14.56M |
| August 12, 2025 | 17.69 | 17.68 | 17.68 | 17.94 | 17.5 | 12.95M |
| August 11, 2025 | 16.99 | 17.61 | 17.61 | 18.07 | 16.93 | 16.55M |
| August 08, 2025 | 17.28 | 17.12 | 17.12 | 17.3 | 17.06 | 9.49M |
| August 07, 2025 | 17.19 | 17.39 | 17.39 | 17.5 | 17.11 | 13.7M |
| August 06, 2025 | 16.96 | 17.15 | 17.15 | 17.28 | 16.86 | 10.34M |
| August 05, 2025 | 17.18 | 17.02 | 17.02 | 17.22 | 16.92 | 9.82M |
| August 04, 2025 | 16.7 | 17.18 | 17.18 | 17.5 | 16.55 | 14.97M |
| August 01, 2025 | 16.73 | 16.76 | 16.76 | 16.89 | 16.55 | 7.78M |
| July 31, 2025 | 16.51 | 16.73 | 16.73 | 17.25 | 16.51 | 14M |
| July 30, 2025 | 16.98 | 16.64 | 16.64 | 17.03 | 16.51 | 9.55M |
| July 29, 2025 | 16.86 | 16.95 | 16.95 | 16.95 | 16.57 | 9.59M |
| July 28, 2025 | 17.05 | 16.86 | 16.86 | 17.28 | 16.78 | 12.04M |
| July 25, 2025 | 16.78 | 17.04 | 17.04 | 17.1 | 16.62 | 17.91M |
| July 24, 2025 | 16.32 | 16.72 | 16.72 | 16.8 | 16.31 | 16.94M |
| July 23, 2025 | 16.64 | 16.36 | 16.36 | 16.65 | 16.35 | 11.94M |
| July 22, 2025 | 16.68 | 16.58 | 16.58 | 16.85 | 16.37 | 14.56M |
| July 21, 2025 | 16.5 | 16.68 | 16.68 | 16.72 | 16.45 | 15.37M |
| July 18, 2025 | 16.61 | 16.61 | 16.61 | 16.97 | 16.43 | 19.45M |
| July 17, 2025 | 16.08 | 16.6 | 16.6 | 16.9 | 16.06 | 34.42M |
| July 16, 2025 | 15.55 | 16.41 | 16.41 | 17.11 | 15.5 | 48.98M |
| July 15, 2025 | 15.67 | 15.55 | 15.55 | 15.85 | 15.42 | 13.07M |
| July 14, 2025 | 15.87 | 15.67 | 15.67 | 16.3 | 15.64 | 14.47M |
| July 11, 2025 | 15.85 | 15.99 | 15.99 | 16.06 | 15.69 | 9.96M |
| July 10, 2025 | 15.8 | 15.95 | 15.95 | 15.99 | 15.73 | 7.84M |
| July 09, 2025 | 16.05 | 15.8 | 15.8 | 16.18 | 15.73 | 12.14M |
| July 08, 2025 | 15.5 | 16 | 16 | 16.22 | 15.26 | 24.22M |
| July 07, 2025 | 15.09 | 15.23 | 15.23 | 15.33 | 15.06 | 5.2M |
| July 04, 2025 | 15.49 | 15.17 | 15.17 | 15.56 | 15.14 | 9.12M |
| July 03, 2025 | 15.6 | 15.52 | 15.52 | 15.67 | 15.3 | 7.46M |
| July 02, 2025 | 15.76 | 15.58 | 15.58 | 15.84 | 15.42 | 11.67M |
| July 01, 2025 | 15.5 | 15.54 | 15.54 | 15.6 | 15.21 | 9M |
| June 30, 2025 | 15.44 | 15.58 | 15.58 | 15.63 | 15.38 | 9.04M |
| June 27, 2025 | 15.32 | 15.44 | 15.44 | 15.48 | 15.2 | 8.71M |
| June 26, 2025 | 15.66 | 15.35 | 15.35 | 15.84 | 15.35 | 11.25M |
| June 25, 2025 | 15.21 | 15.53 | 15.53 | 15.65 | 15.18 | 10.95M |
| June 24, 2025 | 14.9 | 15.24 | 15.24 | 15.3 | 14.9 | 7.18M |
| June 23, 2025 | 14.51 | 14.92 | 14.92 | 14.97 | 14.4 | 7.89M |
| June 20, 2025 | 14.9 | 14.6 | 14.6 | 15 | 14.56 | 9.54M |
| June 19, 2025 | 15.49 | 14.87 | 14.87 | 15.63 | 14.86 | 10.72M |
| June 18, 2025 | 15.31 | 15.52 | 15.52 | 15.7 | 15.2 | 10.15M |
| June 17, 2025 | 15.69 | 15.37 | 15.37 | 15.92 | 15.31 | 8.99M |