16.29
+0.11(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.72 | 15.87 | 15.87 | 15.88 | 15.35 | 3.98M |
| September 04, 2025 | 15.76 | 15.7 | 15.7 | 16 | 15.53 | 5.15M |
| September 03, 2025 | 15.88 | 15.65 | 15.65 | 15.94 | 15.41 | 4.4M |
| September 02, 2025 | 15.96 | 15.89 | 15.89 | 17.48 | 15.6 | 8.37M |
| September 01, 2025 | 15.48 | 15.9 | 15.9 | 15.98 | 15.41 | 4.43M |
| August 29, 2025 | 15.73 | 15.48 | 15.48 | 15.78 | 15.29 | 5.62M |
| August 28, 2025 | 15.61 | 15.92 | 15.92 | 16.19 | 14.9 | 8.77M |
| August 27, 2025 | 16.01 | 15.64 | 15.64 | 16.15 | 15.61 | 4.27M |
| August 26, 2025 | 15.7 | 16.01 | 16.01 | 16.21 | 15.67 | 4.92M |
| August 25, 2025 | 15.72 | 15.73 | 15.73 | 15.84 | 15.58 | 3.24M |
| August 22, 2025 | 15.99 | 15.72 | 15.72 | 15.99 | 15.59 | 3.97M |
| August 21, 2025 | 15.9 | 15.98 | 15.98 | 16.29 | 15.77 | 4.87M |
| August 20, 2025 | 15.65 | 15.91 | 15.91 | 15.98 | 15.65 | 3.62M |
| August 19, 2025 | 15.64 | 15.8 | 15.8 | 16.06 | 15.6 | 5.18M |
| August 18, 2025 | 15.58 | 15.77 | 15.77 | 16.06 | 15.58 | 6.83M |
| August 15, 2025 | 15.2 | 15.5 | 15.5 | 15.55 | 15.16 | 4.08M |
| August 14, 2025 | 15.7 | 15.3 | 15.3 | 15.73 | 15.23 | 5.25M |
| August 13, 2025 | 15.8 | 15.63 | 15.63 | 15.83 | 15.53 | 6.7M |
| August 12, 2025 | 15.98 | 15.83 | 15.83 | 16.4 | 15.72 | 9.59M |
| August 11, 2025 | 16.1 | 16.06 | 16.06 | 16.48 | 15.53 | 16.97M |
| August 08, 2025 | 15.11 | 16.53 | 16.53 | 16.53 | 14.87 | 4.41M |
| August 07, 2025 | 15.29 | 15.03 | 15.03 | 15.29 | 15 | 2.61M |
| August 06, 2025 | 15.11 | 15.22 | 15.22 | 15.3 | 15.03 | 2.56M |
| August 05, 2025 | 15.05 | 15.1 | 15.1 | 15.13 | 14.89 | 2.26M |
| August 04, 2025 | 14.79 | 14.99 | 14.99 | 14.99 | 14.62 | 2.71M |
| August 01, 2025 | 14.61 | 14.76 | 14.76 | 14.9 | 14.59 | 2.55M |
| July 31, 2025 | 14.89 | 14.61 | 14.61 | 14.91 | 14.6 | 2.29M |
| July 30, 2025 | 14.84 | 14.82 | 14.82 | 15 | 14.59 | 2.61M |
| July 29, 2025 | 14.86 | 14.83 | 14.83 | 15 | 14.63 | 2.49M |
| July 28, 2025 | 14.71 | 14.85 | 14.85 | 15.15 | 14.63 | 3.71M |
| July 25, 2025 | 14.49 | 14.65 | 14.65 | 14.69 | 14.39 | 2.84M |
| July 24, 2025 | 14.3 | 14.49 | 14.49 | 14.51 | 14.3 | 2.43M |
| July 23, 2025 | 14.38 | 14.34 | 14.34 | 14.52 | 14.28 | 2.11M |
| July 22, 2025 | 14.61 | 14.39 | 14.39 | 14.62 | 14.36 | 2.37M |
| July 21, 2025 | 14.6 | 14.62 | 14.62 | 14.72 | 14.52 | 3.04M |
| July 18, 2025 | 14.86 | 14.62 | 14.62 | 14.9 | 14.48 | 3.2M |
| July 17, 2025 | 14.49 | 14.86 | 14.86 | 14.88 | 14.4 | 5.48M |
| July 16, 2025 | 14.45 | 14.49 | 14.49 | 14.56 | 14.3 | 2.81M |
| July 15, 2025 | 14.23 | 14.41 | 14.41 | 14.7 | 14.07 | 4.04M |
| July 14, 2025 | 14.1 | 14.31 | 14.31 | 14.31 | 14.07 | 3.07M |
| July 11, 2025 | 14.16 | 14.09 | 14.09 | 14.22 | 13.9 | 2.5M |
| July 10, 2025 | 14.24 | 14.17 | 14.17 | 14.36 | 13.9 | 2.91M |
| July 09, 2025 | 14.35 | 14.24 | 14.24 | 14.51 | 14.16 | 4.32M |
| July 08, 2025 | 13.76 | 14.4 | 14.4 | 14.63 | 13.76 | 7.28M |
| July 07, 2025 | 13.73 | 13.97 | 13.97 | 14.06 | 13.7 | 4.13M |
| July 04, 2025 | 14 | 13.73 | 13.73 | 14.19 | 13.71 | 5.2M |
| July 03, 2025 | 13.92 | 14.02 | 14.02 | 14.13 | 13.88 | 6.84M |
| July 02, 2025 | 14.11 | 14.02 | 14.02 | 14.18 | 13.84 | 12.81M |
| July 01, 2025 | 16.28 | 14.55 | 14.55 | 16.28 | 14.48 | 19.8M |
| June 30, 2025 | 13.56 | 14.8 | 14.8 | 14.8 | 13.4 | 4.56M |
| June 27, 2025 | 13.49 | 13.45 | 13.45 | 13.49 | 13.26 | 1.47M |
| June 26, 2025 | 13.53 | 13.34 | 13.34 | 13.58 | 13.29 | 1.25M |
| June 25, 2025 | 13.5 | 13.45 | 13.45 | 13.55 | 13.27 | 1.7M |
| June 24, 2025 | 13.11 | 13.41 | 13.41 | 13.7 | 13.07 | 2.29M |
| June 23, 2025 | 12.85 | 13.07 | 13.07 | 13.12 | 12.71 | 1.64M |
| June 20, 2025 | 12.88 | 12.85 | 12.85 | 12.95 | 12.73 | 1.49M |
| June 19, 2025 | 13.32 | 12.85 | 12.85 | 13.37 | 12.79 | 2.19M |
| June 18, 2025 | 13.62 | 13.26 | 13.26 | 13.62 | 13.24 | 1.4M |
| June 17, 2025 | 13.71 | 13.56 | 13.56 | 13.82 | 13.43 | 1.5M |
| June 16, 2025 | 13.69 | 13.65 | 13.65 | 14.02 | 13.62 | 1.77M |