16.74
+0.12(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 16.22 | 16.62 | 16.62 | 16.62 | 16.12 | 2.92M |
| September 26, 2025 | 16.09 | 16.21 | 16.21 | 16.4 | 16.09 | 1.64M |
| September 25, 2025 | 16.41 | 16.22 | 16.22 | 16.56 | 16.15 | 2.3M |
| September 24, 2025 | 15.87 | 16.4 | 16.4 | 16.53 | 15.81 | 3.06M |
| September 23, 2025 | 16.12 | 15.96 | 15.96 | 16.23 | 15.64 | 3.58M |
| September 22, 2025 | 16.26 | 16.22 | 16.22 | 16.32 | 16.02 | 1.88M |
| September 19, 2025 | 16.21 | 16.25 | 16.25 | 16.48 | 16.16 | 2.38M |
| September 18, 2025 | 16.62 | 16.2 | 16.2 | 16.74 | 16.08 | 4.15M |
| September 17, 2025 | 16.59 | 16.68 | 16.68 | 16.83 | 16.52 | 3.43M |
| September 16, 2025 | 16.83 | 16.67 | 16.67 | 16.85 | 16.51 | 3.15M |
| September 15, 2025 | 16.98 | 16.57 | 16.57 | 17.04 | 16.56 | 3.87M |
| September 12, 2025 | 17.06 | 17.02 | 17.02 | 17.27 | 16.72 | 5.23M |
| September 11, 2025 | 16.52 | 17.04 | 17.04 | 17.08 | 16.3 | 6.26M |
| September 10, 2025 | 16.75 | 16.55 | 16.55 | 16.78 | 16.42 | 4.43M |
| September 09, 2025 | 16.61 | 16.73 | 16.73 | 16.97 | 16.46 | 6.57M |
| September 08, 2025 | 16.61 | 16.61 | 16.61 | 16.68 | 16.36 | 6.23M |
| September 05, 2025 | 16.3 | 16.61 | 16.61 | 16.72 | 16.08 | 7.36M |
| September 04, 2025 | 15.86 | 16.32 | 16.32 | 16.44 | 15.81 | 8.29M |
| September 03, 2025 | 16.44 | 15.85 | 15.85 | 16.55 | 15.79 | 6.32M |
| September 02, 2025 | 17 | 16.42 | 16.42 | 17.49 | 16.32 | 11.32M |
| September 01, 2025 | 16.8 | 17.5 | 17.5 | 18.36 | 16.67 | 18.98M |
| August 29, 2025 | 15.97 | 16.03 | 16.03 | 17.2 | 15.97 | 14.63M |
| August 28, 2025 | 15.11 | 14.97 | 14.97 | 15.26 | 14.51 | 4.11M |
| August 27, 2025 | 15.38 | 15.06 | 15.06 | 15.54 | 15.04 | 4.16M |
| August 26, 2025 | 15.3 | 15.38 | 15.38 | 15.6 | 15.26 | 3.04M |
| August 25, 2025 | 15.43 | 15.34 | 15.34 | 15.44 | 15.22 | 3.37M |
| August 22, 2025 | 15.31 | 15.33 | 15.33 | 15.42 | 15.16 | 3.22M |
| August 21, 2025 | 15.31 | 15.33 | 15.33 | 15.46 | 15.19 | 3.16M |
| August 20, 2025 | 15.42 | 15.32 | 15.32 | 15.45 | 15.14 | 4.36M |
| August 19, 2025 | 14.83 | 15.49 | 15.49 | 15.87 | 14.83 | 7.28M |
| August 18, 2025 | 14.91 | 14.94 | 14.94 | 15.08 | 14.9 | 2.76M |
| August 15, 2025 | 14.65 | 14.91 | 14.91 | 14.92 | 14.53 | 2.94M |
| August 14, 2025 | 14.99 | 14.59 | 14.59 | 15.03 | 14.59 | 3.67M |
| August 13, 2025 | 14.98 | 15.01 | 15.01 | 15.32 | 14.89 | 3.58M |
| August 12, 2025 | 15.04 | 14.91 | 14.91 | 15.08 | 14.86 | 2.5M |
| August 11, 2025 | 15.18 | 15.02 | 15.02 | 15.18 | 14.94 | 3.11M |
| August 08, 2025 | 14.93 | 15 | 15 | 15.07 | 14.83 | 2.31M |
| August 07, 2025 | 14.91 | 14.93 | 14.93 | 14.99 | 14.84 | 2.31M |
| August 06, 2025 | 14.66 | 14.98 | 14.98 | 15.14 | 14.6 | 3.53M |
| August 05, 2025 | 14.7 | 14.69 | 14.69 | 14.77 | 14.57 | 2.25M |
| August 04, 2025 | 14.5 | 14.66 | 14.66 | 14.67 | 14.41 | 1.74M |
| August 01, 2025 | 14.36 | 14.5 | 14.5 | 14.57 | 14.36 | 1.86M |
| July 31, 2025 | 14.8 | 14.41 | 14.41 | 14.9 | 14.36 | 3.89M |
| July 30, 2025 | 14.67 | 14.87 | 14.87 | 15.19 | 14.5 | 5.28M |
| July 29, 2025 | 14.92 | 14.67 | 14.67 | 14.97 | 14.57 | 2.65M |
| July 28, 2025 | 14.66 | 14.85 | 14.85 | 14.98 | 14.52 | 3.82M |
| July 25, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.45 | 2.17M |
| July 24, 2025 | 14.26 | 14.52 | 14.52 | 14.52 | 14.26 | 2.76M |
| July 23, 2025 | 14.42 | 14.28 | 14.28 | 14.53 | 14.25 | 3.25M |
| July 22, 2025 | 14.49 | 14.53 | 14.53 | 14.76 | 14.37 | 4.75M |
| July 21, 2025 | 14.45 | 14.42 | 14.42 | 14.57 | 14.38 | 3.58M |
| July 18, 2025 | 14.03 | 14.45 | 14.45 | 14.58 | 13.98 | 6.73M |
| July 17, 2025 | 13.9 | 14.01 | 14.01 | 14.02 | 13.84 | 2.55M |
| July 16, 2025 | 13.9 | 13.87 | 13.87 | 14 | 13.8 | 1.53M |
| July 15, 2025 | 14 | 13.9 | 13.9 | 14.03 | 13.82 | 2.81M |
| July 14, 2025 | 14.09 | 14 | 14 | 14.09 | 13.97 | 1.74M |
| July 11, 2025 | 13.95 | 14.02 | 14.02 | 14.1 | 13.84 | 2.81M |
| July 10, 2025 | 13.9 | 13.95 | 13.95 | 13.99 | 13.84 | 2.37M |
| July 09, 2025 | 14.09 | 13.92 | 13.92 | 14.17 | 13.92 | 2.39M |
| July 08, 2025 | 13.94 | 14.02 | 14.02 | 14.07 | 13.88 | 2.67M |