16.06
+0.53(+3.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 15.54 | 16.05 | 16.05 | 16.3 | 15.51 | 1.74M |
| September 05, 2025 | 15.14 | 15.53 | 15.53 | 15.7 | 15.1 | 1.48M |
| September 04, 2025 | 15.15 | 15.14 | 15.14 | 15.66 | 15.09 | 1.61M |
| September 03, 2025 | 15.55 | 15.24 | 15.24 | 15.78 | 15 | 1.3M |
| September 02, 2025 | 15.9 | 15.47 | 15.47 | 15.9 | 15.2 | 1.43M |
| September 01, 2025 | 15.43 | 15.83 | 15.83 | 15.94 | 15.25 | 1.84M |
| August 29, 2025 | 15.6 | 15.32 | 15.32 | 15.8 | 15.13 | 1.81M |
| August 28, 2025 | 15.99 | 15.4 | 15.4 | 16.1 | 14.79 | 2.88M |
| August 27, 2025 | 16.44 | 15.9 | 15.9 | 16.65 | 15.81 | 2.45M |
| August 26, 2025 | 16.73 | 16.45 | 16.45 | 16.77 | 16.37 | 1.56M |
| August 25, 2025 | 16.76 | 16.65 | 16.65 | 16.84 | 16.48 | 1.85M |
| August 22, 2025 | 16.85 | 16.74 | 16.74 | 16.94 | 16.45 | 1.63M |
| August 21, 2025 | 16.92 | 16.85 | 16.85 | 17.52 | 16.76 | 1.99M |
| August 20, 2025 | 17.51 | 16.92 | 16.92 | 17.65 | 16.74 | 2.32M |
| August 19, 2025 | 16.28 | 17.05 | 17.05 | 17.74 | 16.28 | 2.72M |
| August 18, 2025 | 16.13 | 16.28 | 16.28 | 16.59 | 16.13 | 1.74M |
| August 15, 2025 | 16.01 | 16.09 | 16.09 | 16.33 | 15.93 | 1.33M |
| August 14, 2025 | 16.77 | 15.95 | 15.95 | 16.85 | 15.93 | 1.6M |
| August 13, 2025 | 16.77 | 16.67 | 16.67 | 16.87 | 16.39 | 1.57M |
| August 12, 2025 | 16.98 | 16.72 | 16.72 | 17.07 | 16.66 | 1.08M |
| August 11, 2025 | 16.5 | 16.91 | 16.91 | 16.95 | 16.5 | 1.36M |
| August 08, 2025 | 16.39 | 16.57 | 16.57 | 16.6 | 16.16 | 1.37M |
| August 07, 2025 | 16.75 | 16.41 | 16.41 | 17.09 | 16.39 | 1.62M |
| August 06, 2025 | 16.66 | 16.64 | 16.64 | 16.94 | 16.56 | 1.58M |
| August 05, 2025 | 16.61 | 16.74 | 16.74 | 17.16 | 16.39 | 1.94M |
| August 04, 2025 | 16.16 | 16.59 | 16.59 | 16.62 | 15.84 | 2.03M |
| August 01, 2025 | 15.94 | 16.24 | 16.24 | 16.3 | 15.8 | 1.83M |
| July 31, 2025 | 15.87 | 15.87 | 15.87 | 16.34 | 15.78 | 1.99M |
| July 30, 2025 | 16.25 | 15.93 | 15.93 | 16.35 | 15.78 | 2.15M |
| July 29, 2025 | 15.96 | 16.17 | 16.17 | 16.31 | 15.68 | 2.54M |
| July 28, 2025 | 15.75 | 15.87 | 15.87 | 16.12 | 15.75 | 1.36M |
| July 25, 2025 | 15.76 | 15.77 | 15.77 | 16.1 | 15.63 | 1.44M |
| July 24, 2025 | 15.31 | 15.78 | 15.78 | 15.98 | 15.31 | 1.46M |
| July 23, 2025 | 15.68 | 15.38 | 15.38 | 15.68 | 15.3 | 1.03M |
| July 22, 2025 | 15.64 | 15.43 | 15.43 | 16.11 | 15.24 | 1.96M |
| July 21, 2025 | 14.99 | 15.64 | 15.64 | 15.7 | 14.86 | 1.75M |
| July 18, 2025 | 14.97 | 14.96 | 14.96 | 15 | 14.64 | 1.12M |
| July 17, 2025 | 14.58 | 14.9 | 14.9 | 14.99 | 14.49 | 1.14M |
| July 16, 2025 | 14.4 | 14.57 | 14.57 | 14.57 | 14.28 | 937,114 |
| July 15, 2025 | 14.7 | 14.35 | 14.35 | 14.7 | 14.14 | 1.31M |
| July 14, 2025 | 14.18 | 14.7 | 14.7 | 14.72 | 14.12 | 1.44M |
| July 11, 2025 | 14.09 | 14.18 | 14.18 | 14.23 | 13.86 | 1.21M |
| July 10, 2025 | 14.16 | 14.09 | 14.09 | 14.27 | 13.93 | 1.05M |
| July 09, 2025 | 14.23 | 14.09 | 14.09 | 14.23 | 14.03 | 619,879 |
| July 08, 2025 | 14.01 | 14.13 | 14.13 | 14.2 | 13.9 | 732,803 |
| July 07, 2025 | 14 | 13.99 | 13.99 | 14.08 | 13.81 | 694,039 |
| July 04, 2025 | 14.04 | 14 | 14 | 14.12 | 13.85 | 837,181 |
| July 03, 2025 | 14.21 | 14.04 | 14.04 | 14.29 | 13.99 | 1.44M |
| July 02, 2025 | 14.2 | 14.1 | 14.1 | 14.54 | 13.91 | 1.57M |
| July 01, 2025 | 13.95 | 14.17 | 14.17 | 14.17 | 13.8 | 976,158 |
| June 30, 2025 | 13.74 | 13.95 | 13.95 | 14 | 13.64 | 991,239 |
| June 27, 2025 | 13.5 | 13.68 | 13.68 | 13.69 | 13.32 | 876,034 |
| June 26, 2025 | 13.46 | 13.39 | 13.39 | 13.5 | 13.2 | 598,601 |
| June 25, 2025 | 13.48 | 13.4 | 13.4 | 13.54 | 13.21 | 1.11M |
| June 24, 2025 | 13.1 | 13.35 | 13.35 | 13.42 | 12.93 | 1.06M |
| June 23, 2025 | 12.52 | 12.94 | 12.94 | 12.97 | 12.52 | 682,536 |
| June 20, 2025 | 12.84 | 12.67 | 12.67 | 12.95 | 12.67 | 560,177 |
| June 19, 2025 | 13.03 | 12.75 | 12.75 | 13.2 | 12.67 | 860,648 |
| June 18, 2025 | 13.12 | 13.03 | 13.03 | 13.25 | 12.85 | 890,847 |
| June 17, 2025 | 13.27 | 13.25 | 13.25 | 13.68 | 13.11 | 961,124 |