16.75
+0.36(+2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.64 | 16.39 | 16.39 | 16.73 | 16.3 | 6.88M |
| August 15, 2025 | 16.46 | 16.35 | 16.35 | 16.46 | 16.07 | 7.29M |
| August 14, 2025 | 16.99 | 16.37 | 16.37 | 16.99 | 16.31 | 5.92M |
| August 13, 2025 | 16.67 | 16.88 | 16.88 | 16.98 | 16.45 | 4.9M |
| August 12, 2025 | 16.71 | 16.72 | 16.72 | 16.98 | 16.35 | 4.87M |
| August 11, 2025 | 16.23 | 16.7 | 16.7 | 16.87 | 16.01 | 7.67M |
| August 08, 2025 | 16.29 | 16.08 | 16.08 | 16.49 | 16 | 5.53M |
| August 07, 2025 | 16.58 | 16.31 | 16.31 | 17.09 | 16.31 | 7.02M |
| August 06, 2025 | 16.48 | 16.5 | 16.5 | 16.7 | 16.29 | 4.71M |
| August 05, 2025 | 16.42 | 16.43 | 16.43 | 16.56 | 16.1 | 4.15M |
| August 04, 2025 | 16.19 | 16.42 | 16.42 | 16.46 | 15.75 | 5.99M |
| August 01, 2025 | 16.44 | 16.29 | 16.29 | 16.69 | 16.22 | 5.09M |
| July 31, 2025 | 16.28 | 16.32 | 16.32 | 16.76 | 16.23 | 7.46M |
| July 30, 2025 | 16.66 | 16.39 | 16.39 | 16.93 | 16.2 | 9.76M |
| July 29, 2025 | 16.29 | 16.75 | 16.75 | 16.76 | 16.01 | 7.7M |
| July 28, 2025 | 16.09 | 16.28 | 16.28 | 16.32 | 15.95 | 5.42M |
| July 25, 2025 | 15.95 | 16.11 | 16.11 | 16.37 | 15.87 | 7.93M |
| July 24, 2025 | 15.7 | 15.95 | 15.95 | 16.15 | 15.59 | 7.79M |
| July 23, 2025 | 15.59 | 15.59 | 15.59 | 15.99 | 15.41 | 6.67M |
| July 22, 2025 | 15.69 | 15.55 | 15.55 | 15.97 | 15.49 | 6.36M |
| July 21, 2025 | 15.73 | 15.77 | 15.77 | 15.98 | 15.65 | 5.53M |
| July 18, 2025 | 15.83 | 15.89 | 15.89 | 15.98 | 15.54 | 8.74M |
| July 17, 2025 | 14.88 | 15.83 | 15.83 | 15.89 | 14.88 | 8.43M |
| July 16, 2025 | 15.1 | 14.97 | 14.97 | 15.43 | 14.8 | 5.2M |
| July 15, 2025 | 14.93 | 15.24 | 15.24 | 15.3 | 14.65 | 6.21M |
| July 14, 2025 | 14.86 | 14.96 | 14.96 | 14.96 | 14.75 | 3.37M |
| July 11, 2025 | 14.98 | 14.86 | 14.86 | 15.04 | 14.72 | 5.02M |
| July 10, 2025 | 14.59 | 14.94 | 14.94 | 15.14 | 14.56 | 6.06M |
| July 09, 2025 | 14.62 | 14.65 | 14.65 | 14.85 | 14.46 | 4.44M |
| July 08, 2025 | 14.4 | 14.63 | 14.63 | 14.98 | 14.26 | 5.73M |
| July 07, 2025 | 14.13 | 14.37 | 14.37 | 14.66 | 14.01 | 6.97M |
| July 04, 2025 | 14.16 | 14.16 | 14.16 | 14.36 | 14.08 | 3.91M |
| July 03, 2025 | 14.03 | 14.16 | 14.16 | 14.19 | 13.94 | 4M |
| July 02, 2025 | 14.16 | 14.03 | 14.03 | 14.25 | 13.9 | 4.76M |
| July 01, 2025 | 14.16 | 14.2 | 14.2 | 14.29 | 13.99 | 4.35M |
| June 30, 2025 | 13.73 | 14.12 | 14.12 | 14.19 | 13.63 | 4.6M |
| June 27, 2025 | 13.58 | 13.73 | 13.73 | 14.04 | 13.57 | 4.31M |
| June 26, 2025 | 13.79 | 13.58 | 13.58 | 13.82 | 13.54 | 3.15M |
| June 25, 2025 | 13.49 | 13.69 | 13.69 | 13.71 | 13.36 | 3.49M |
| June 24, 2025 | 13.15 | 13.44 | 13.44 | 13.45 | 13.13 | 3.31M |
| June 23, 2025 | 12.82 | 13.14 | 13.14 | 13.18 | 12.73 | 3.12M |
| June 20, 2025 | 12.94 | 12.86 | 12.86 | 13.1 | 12.84 | 2.31M |
| June 19, 2025 | 13.11 | 12.92 | 12.92 | 13.23 | 12.89 | 3.4M |
| June 18, 2025 | 13.32 | 13.12 | 13.12 | 13.32 | 13.01 | 3.18M |
| June 17, 2025 | 13.46 | 13.26 | 13.26 | 13.77 | 13.18 | 5.45M |
| June 16, 2025 | 13.4 | 13.45 | 13.45 | 13.67 | 13.3 | 5.1M |
| June 13, 2025 | 13.95 | 13.39 | 13.39 | 14.11 | 13.35 | 9.56M |
| June 12, 2025 | 14.05 | 14.05 | 14.05 | 14.1 | 13.9 | 4.32M |
| June 11, 2025 | 14.08 | 14.01 | 14.01 | 14.29 | 13.98 | 3.99M |
| June 10, 2025 | 14.35 | 14.05 | 14.05 | 14.47 | 13.89 | 5.89M |
| June 09, 2025 | 13.97 | 14.44 | 14.39 | 14.65 | 13.97 | 7.74M |
| June 06, 2025 | 14.1 | 13.99 | 13.99 | 14.19 | 13.88 | 4.1M |
| June 05, 2025 | 14.13 | 14.16 | 14.16 | 14.26 | 13.88 | 4.44M |
| June 04, 2025 | 14.36 | 14.13 | 14.13 | 14.36 | 14.05 | 4.43M |
| June 03, 2025 | 13.8 | 14.27 | 14.27 | 14.35 | 13.76 | 8.05M |
| May 30, 2025 | 13.99 | 13.87 | 13.87 | 14.35 | 13.8 | 6.23M |
| May 29, 2025 | 13.5 | 14 | 14 | 14.05 | 13.41 | 5.95M |
| May 28, 2025 | 13.73 | 13.4 | 13.4 | 13.76 | 13.34 | 2.83M |
| May 27, 2025 | 13.6 | 13.6 | 13.6 | 13.69 | 13.36 | 2.78M |
| May 26, 2025 | 13.57 | 13.57 | 13.57 | 13.7 | 13.41 | 3.67M |