16.14
-0.19(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.8 | 16.33 | 16.33 | 16.88 | 16.25 | 5.82M |
| August 15, 2025 | 16 | 16.64 | 16.64 | 17.2 | 15.88 | 6.08M |
| August 14, 2025 | 16.65 | 16.05 | 16.05 | 16.8 | 16.05 | 5.55M |
| August 13, 2025 | 16.66 | 16.72 | 16.72 | 16.89 | 16.32 | 5.82M |
| August 12, 2025 | 16.89 | 16.65 | 16.65 | 16.97 | 16.51 | 5.32M |
| August 11, 2025 | 17.03 | 16.96 | 16.96 | 17.45 | 16.8 | 8.82M |
| August 08, 2025 | 17.2 | 17.03 | 17.03 | 17.28 | 16.7 | 8.75M |
| August 07, 2025 | 16.7 | 17.53 | 17.53 | 18 | 16.5 | 14.12M |
| August 06, 2025 | 16.48 | 17.18 | 17.18 | 17.55 | 16.08 | 17.82M |
| August 05, 2025 | 14.91 | 16.4 | 16.4 | 16.4 | 14.91 | 11.06M |
| August 04, 2025 | 14.85 | 14.91 | 14.91 | 15.05 | 14.6 | 4.58M |
| August 01, 2025 | 14.1 | 14.84 | 14.84 | 15.1 | 14.1 | 8.94M |
| July 31, 2025 | 13.98 | 14.14 | 14.14 | 14.25 | 13.9 | 5.42M |
| July 30, 2025 | 14.53 | 14.11 | 14.11 | 14.99 | 14.07 | 8.75M |
| July 29, 2025 | 15.1 | 14.53 | 14.53 | 15.1 | 14.37 | 8.45M |
| July 28, 2025 | 15.56 | 15.1 | 15.1 | 15.87 | 14.3 | 14.06M |
| July 25, 2025 | 14.63 | 15.57 | 15.57 | 15.66 | 14.51 | 11.09M |
| July 24, 2025 | 14.4 | 14.58 | 14.58 | 14.78 | 14.2 | 5.14M |
| July 23, 2025 | 14.39 | 14.39 | 14.39 | 14.87 | 14.04 | 11.73M |
| July 22, 2025 | 14.05 | 14.28 | 14.28 | 14.47 | 13.56 | 11.72M |
| July 21, 2025 | 13.5 | 13.99 | 13.99 | 14.75 | 13.49 | 9.36M |
| July 18, 2025 | 13.8 | 13.5 | 13.5 | 13.86 | 13.39 | 5.19M |
| July 17, 2025 | 14 | 13.78 | 13.78 | 14.33 | 13.59 | 8.51M |
| July 16, 2025 | 13.47 | 13.88 | 13.88 | 14.14 | 13.22 | 6.1M |
| July 15, 2025 | 13.36 | 13.48 | 13.48 | 13.55 | 13.14 | 4.45M |
| July 14, 2025 | 12.61 | 13.32 | 13.32 | 13.69 | 12.61 | 8.13M |
| July 11, 2025 | 12.51 | 12.61 | 12.61 | 12.75 | 12.47 | 3.06M |
| July 10, 2025 | 12.33 | 12.6 | 12.6 | 12.63 | 12.29 | 2.49M |
| July 09, 2025 | 12.76 | 12.38 | 12.38 | 12.79 | 12.24 | 4.23M |
| July 08, 2025 | 12.6 | 12.75 | 12.75 | 12.78 | 12.4 | 3.15M |
| July 07, 2025 | 12.54 | 12.65 | 12.65 | 12.94 | 12.32 | 5.28M |
| July 04, 2025 | 12.96 | 12.54 | 12.54 | 12.96 | 12.44 | 4.3M |
| July 03, 2025 | 12.9 | 12.96 | 12.96 | 13.23 | 12.86 | 3.01M |
| July 02, 2025 | 13.05 | 12.95 | 12.95 | 13.4 | 12.87 | 4.7M |
| July 01, 2025 | 12.42 | 13.07 | 13.07 | 13.25 | 12.42 | 6.77M |
| June 30, 2025 | 12.09 | 12.42 | 12.42 | 12.89 | 12.02 | 4.98M |
| June 27, 2025 | 12 | 12.09 | 12.09 | 12.23 | 11.92 | 3.18M |
| June 26, 2025 | 12.07 | 12.08 | 12.08 | 12.28 | 11.71 | 4.5M |
| June 25, 2025 | 12.26 | 12.12 | 11.98 | 12.35 | 12.02 | 3M |
| June 24, 2025 | 11.68 | 12.16 | 12.02 | 12.19 | 11.65 | 5.16M |
| June 23, 2025 | 14.54 | 15.18 | 15.18 | 15.27 | 14.3 | 3.22M |
| June 20, 2025 | 14.63 | 14.63 | 14.63 | 14.85 | 14.49 | 1.37M |
| June 19, 2025 | 15.02 | 14.68 | 14.68 | 15.29 | 14.36 | 2.94M |
| June 18, 2025 | 15.23 | 15.02 | 15.02 | 15.23 | 14.7 | 2.05M |
| June 17, 2025 | 15.45 | 15.23 | 15.23 | 15.45 | 15.03 | 1.32M |
| June 16, 2025 | 15.5 | 15.3 | 15.3 | 15.7 | 15.15 | 2.56M |
| June 13, 2025 | 15.54 | 15.51 | 15.51 | 15.6 | 14.99 | 3.06M |
| June 12, 2025 | 15.49 | 15.54 | 15.54 | 15.87 | 15.22 | 3.58M |
| June 11, 2025 | 14.86 | 15.52 | 15.52 | 15.54 | 14.86 | 3.94M |
| June 10, 2025 | 15.08 | 14.85 | 14.85 | 15.78 | 14.65 | 3.5M |
| June 09, 2025 | 15.17 | 15.06 | 15.06 | 15.17 | 14.8 | 3.44M |
| June 06, 2025 | 14.47 | 15.22 | 15.22 | 15.25 | 14.43 | 4.63M |
| June 05, 2025 | 14.63 | 14.51 | 14.51 | 14.79 | 14.26 | 3.79M |
| June 04, 2025 | 14.59 | 14.63 | 14.63 | 15.18 | 14.24 | 4.55M |
| June 03, 2025 | 13.64 | 14.38 | 14.38 | 14.58 | 13.62 | 5.56M |
| May 30, 2025 | 13.66 | 13.83 | 13.83 | 13.85 | 13.5 | 3.57M |
| May 29, 2025 | 13.41 | 13.56 | 13.56 | 13.61 | 13.37 | 1.93M |
| May 28, 2025 | 13.49 | 13.45 | 13.45 | 13.52 | 13.31 | 1.65M |
| May 27, 2025 | 13.31 | 13.42 | 13.42 | 13.48 | 13.17 | 1.71M |
| May 26, 2025 | 13.23 | 13.37 | 13.37 | 13.45 | 13.21 | 1.7M |