16.54
+0.41(+2.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.48 | 16.13 | 16.13 | 16.13 | 15.41 | 5.04M |
| September 04, 2025 | 15.68 | 15.41 | 15.41 | 16.08 | 15.1 | 6.58M |
| September 03, 2025 | 16.46 | 15.6 | 15.6 | 16.46 | 15.55 | 5.6M |
| September 02, 2025 | 16.48 | 16.16 | 16.16 | 16.48 | 15.77 | 7.01M |
| September 01, 2025 | 16.3 | 16.49 | 16.49 | 16.67 | 16.26 | 5.54M |
| August 29, 2025 | 16.4 | 16.17 | 16.17 | 16.43 | 15.87 | 6.36M |
| August 28, 2025 | 16.21 | 16.35 | 16.35 | 16.69 | 15.7 | 8.54M |
| August 27, 2025 | 16.77 | 16.26 | 16.26 | 17.12 | 16.21 | 9.18M |
| August 26, 2025 | 16.71 | 16.69 | 16.69 | 16.88 | 16.5 | 7.21M |
| August 25, 2025 | 17.27 | 16.71 | 16.71 | 17.5 | 16.51 | 13.73M |
| August 22, 2025 | 17.28 | 17.22 | 17.22 | 17.6 | 17.12 | 4.6M |
| August 21, 2025 | 17.78 | 17.22 | 17.22 | 17.8 | 17.08 | 5.97M |
| August 20, 2025 | 17.63 | 17.7 | 17.7 | 18.1 | 17.41 | 8.17M |
| August 19, 2025 | 17.51 | 17.8 | 17.8 | 18.05 | 17.26 | 7.15M |
| August 18, 2025 | 17 | 17.66 | 17.66 | 17.88 | 16.89 | 8.56M |
| August 15, 2025 | 16.45 | 16.85 | 16.85 | 16.98 | 16.45 | 6.22M |
| August 14, 2025 | 17.14 | 16.41 | 16.41 | 17.18 | 16.38 | 7.23M |
| August 13, 2025 | 16.7 | 17.01 | 17.01 | 17.25 | 16.69 | 7.07M |
| August 12, 2025 | 16.9 | 16.68 | 16.68 | 16.9 | 16.39 | 5.2M |
| August 11, 2025 | 16.22 | 16.83 | 16.83 | 16.86 | 16.1 | 6.59M |
| August 08, 2025 | 15.97 | 16.11 | 16.11 | 16.45 | 15.74 | 5.6M |
| August 07, 2025 | 16.15 | 16 | 16 | 16.36 | 15.9 | 6.09M |
| August 06, 2025 | 15.64 | 16.07 | 16.07 | 16.19 | 15.52 | 7.38M |
| August 05, 2025 | 15.63 | 15.64 | 15.64 | 15.7 | 15.47 | 3.79M |
| August 04, 2025 | 15.12 | 15.58 | 15.58 | 15.62 | 15.09 | 5.42M |
| August 01, 2025 | 14.92 | 15.15 | 15.15 | 15.27 | 14.86 | 4.32M |
| July 31, 2025 | 14.81 | 14.99 | 14.99 | 15.35 | 14.81 | 5.92M |
| July 30, 2025 | 15.33 | 14.95 | 14.95 | 15.38 | 14.83 | 4.56M |
| July 29, 2025 | 15.16 | 15.33 | 15.33 | 15.55 | 15.09 | 4.63M |
| July 28, 2025 | 14.82 | 15.25 | 15.25 | 15.51 | 14.78 | 7.46M |
| July 25, 2025 | 14.69 | 14.78 | 14.78 | 14.79 | 14.5 | 3.41M |
| July 24, 2025 | 14.33 | 14.7 | 14.7 | 14.74 | 14.33 | 4.05M |
| July 23, 2025 | 14.31 | 14.4 | 14.4 | 14.58 | 14.26 | 3.63M |
| July 22, 2025 | 14.7 | 14.41 | 14.41 | 14.7 | 14.36 | 4.66M |
| July 21, 2025 | 14.51 | 14.7 | 14.7 | 14.78 | 14.48 | 4.19M |
| July 18, 2025 | 14.85 | 14.51 | 14.51 | 14.93 | 14.26 | 8.36M |
| July 17, 2025 | 14.89 | 14.89 | 14.89 | 14.99 | 14.77 | 3.57M |
| July 16, 2025 | 15 | 14.93 | 14.93 | 15.06 | 14.72 | 3.49M |
| July 15, 2025 | 15.21 | 14.87 | 14.87 | 15.41 | 14.8 | 6.02M |
| July 14, 2025 | 14.71 | 15.1 | 15.1 | 15.36 | 14.54 | 8.03M |
| July 11, 2025 | 14.1 | 14.71 | 14.71 | 14.76 | 14.03 | 7.33M |
| July 10, 2025 | 14.15 | 14.09 | 14.09 | 14.28 | 13.92 | 3.76M |
| July 09, 2025 | 14.4 | 14.11 | 14.11 | 14.57 | 14.06 | 4.69M |
| July 08, 2025 | 14.18 | 14.43 | 14.43 | 14.44 | 14.12 | 4.39M |
| July 07, 2025 | 14.43 | 14.18 | 14.18 | 14.65 | 14.09 | 6.88M |
| July 04, 2025 | 15.05 | 14.57 | 14.57 | 15.16 | 14.45 | 6M |
| July 03, 2025 | 15.15 | 15.06 | 15.06 | 15.39 | 14.86 | 4.83M |
| July 02, 2025 | 15.07 | 15.26 | 15.26 | 15.39 | 14.81 | 6.16M |
| July 01, 2025 | 14.75 | 15.18 | 15.18 | 15.75 | 14.63 | 10.15M |
| June 30, 2025 | 14.85 | 14.82 | 14.82 | 14.96 | 14.51 | 7.15M |
| June 27, 2025 | 13.92 | 14.89 | 14.89 | 14.98 | 13.92 | 10.34M |
| June 26, 2025 | 13.74 | 13.92 | 13.92 | 14.18 | 13.74 | 3.79M |
| June 25, 2025 | 14 | 14.05 | 14.05 | 14.24 | 13.91 | 5.83M |
| June 24, 2025 | 13.17 | 13.97 | 13.97 | 13.98 | 13.08 | 7.19M |
| June 23, 2025 | 12.67 | 13.08 | 13.08 | 13.1 | 12.58 | 2.46M |
| June 20, 2025 | 12.95 | 12.75 | 12.75 | 13.14 | 12.71 | 2.77M |
| June 19, 2025 | 13.07 | 12.81 | 12.81 | 13.34 | 12.75 | 3.08M |
| June 18, 2025 | 13.09 | 13.16 | 13.16 | 13.26 | 12.88 | 2.87M |
| June 17, 2025 | 13.31 | 13.2 | 13.2 | 13.51 | 13.1 | 2.76M |
| June 16, 2025 | 13.1 | 13.24 | 13.24 | 13.42 | 13.1 | 2.42M |