16.62
+0.64(+4.01%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.8 | 15.98 | 15.98 | 16.07 | 14.72 | 22.25M |
September 04, 2025 | 15.11 | 14.76 | 14.76 | 15.76 | 14.47 | 14.96M |
September 03, 2025 | 15.43 | 15.05 | 15.05 | 15.81 | 14.96 | 10.59M |
September 02, 2025 | 15.6 | 15.31 | 15.31 | 15.94 | 15.23 | 10.81M |
September 01, 2025 | 15.59 | 15.69 | 15.69 | 15.82 | 15.34 | 10.81M |
August 29, 2025 | 15 | 15.4 | 15.4 | 15.77 | 14.95 | 12.75M |
August 28, 2025 | 15.05 | 15.03 | 15.03 | 15.29 | 14.4 | 14.5M |
August 27, 2025 | 15.73 | 15.07 | 15.07 | 15.92 | 14.99 | 12.97M |
August 26, 2025 | 15.56 | 15.75 | 15.75 | 16.06 | 15.4 | 10.26M |
August 25, 2025 | 15.61 | 15.55 | 15.55 | 15.93 | 15.38 | 12.64M |
August 22, 2025 | 15.36 | 15.41 | 15.41 | 15.55 | 15.26 | 7.96M |
August 21, 2025 | 15.72 | 15.4 | 15.4 | 15.73 | 15.23 | 9.69M |
August 20, 2025 | 15.46 | 15.61 | 15.61 | 15.66 | 15.25 | 10.7M |
August 19, 2025 | 15.39 | 15.54 | 15.54 | 15.68 | 14.98 | 13.52M |
August 18, 2025 | 15.24 | 15.4 | 15.4 | 15.6 | 14.89 | 15.86M |
August 15, 2025 | 15.07 | 15.33 | 15.33 | 15.4 | 15.07 | 8.01M |
August 14, 2025 | 15.66 | 15.13 | 15.13 | 15.66 | 15.06 | 10.82M |
August 13, 2025 | 15.45 | 15.5 | 15.5 | 15.59 | 15.27 | 8.53M |
August 12, 2025 | 16 | 15.45 | 15.45 | 16 | 15.39 | 13.23M |
August 11, 2025 | 15.88 | 15.83 | 15.83 | 16.04 | 15.6 | 11.77M |
August 08, 2025 | 15.65 | 15.72 | 15.72 | 15.81 | 15.45 | 10.08M |
August 07, 2025 | 16.29 | 15.8 | 15.8 | 16.42 | 15.75 | 16.68M |
August 06, 2025 | 15 | 16.3 | 16.3 | 16.65 | 14.88 | 27.16M |
August 05, 2025 | 14.65 | 15.03 | 15.03 | 15.48 | 14.52 | 18.99M |
August 04, 2025 | 13.67 | 14.48 | 14.48 | 14.65 | 13.57 | 17.68M |
August 01, 2025 | 13.79 | 13.71 | 13.71 | 13.94 | 13.62 | 5.86M |
July 31, 2025 | 14.11 | 13.75 | 13.75 | 14.31 | 13.68 | 10.88M |
July 30, 2025 | 14.61 | 14.15 | 14.15 | 14.65 | 13.99 | 12.67M |
July 29, 2025 | 14.51 | 14.65 | 14.65 | 14.89 | 14.45 | 13M |
July 28, 2025 | 14.13 | 14.56 | 14.56 | 14.87 | 14 | 16.27M |
July 25, 2025 | 14.06 | 13.96 | 13.96 | 14.15 | 13.88 | 8.04M |
July 24, 2025 | 13.53 | 14.06 | 14.06 | 14.19 | 13.47 | 15.74M |
July 23, 2025 | 13.84 | 13.54 | 13.54 | 13.86 | 13.45 | 8.42M |
July 22, 2025 | 13.52 | 13.8 | 13.8 | 14.06 | 13.45 | 15.02M |
July 21, 2025 | 13.44 | 13.49 | 13.49 | 13.56 | 13.34 | 6.56M |
July 18, 2025 | 13.57 | 13.48 | 13.48 | 13.8 | 13.4 | 9.33M |
July 17, 2025 | 13.1 | 13.47 | 13.47 | 13.55 | 13.01 | 8.49M |
July 16, 2025 | 12.99 | 13.06 | 13.06 | 13.19 | 12.99 | 4.43M |
July 15, 2025 | 13.24 | 13 | 13 | 13.44 | 12.82 | 8.76M |
July 14, 2025 | 13.27 | 13.3 | 13.3 | 13.6 | 13.17 | 6.15M |
July 11, 2025 | 13.24 | 13.3 | 13.3 | 13.45 | 13.07 | 7.91M |
July 10, 2025 | 13.13 | 13.25 | 13.25 | 13.32 | 13.1 | 4.6M |
July 09, 2025 | 13.42 | 13.21 | 13.21 | 13.5 | 13.15 | 6.66M |
July 08, 2025 | 13.17 | 13.34 | 13.34 | 13.39 | 13.08 | 7.14M |
July 07, 2025 | 13.01 | 13.18 | 13.18 | 13.3 | 13.01 | 4.58M |
July 04, 2025 | 13.41 | 13.11 | 13.11 | 13.45 | 13 | 9.53M |
July 03, 2025 | 13.36 | 13.41 | 13.41 | 13.51 | 13.14 | 10.61M |
July 02, 2025 | 13.63 | 13.35 | 13.35 | 13.67 | 13.3 | 10.1M |
July 01, 2025 | 13.62 | 13.7 | 13.7 | 13.76 | 13.26 | 14.53M |
June 30, 2025 | 13.7 | 13.55 | 13.55 | 13.7 | 13.32 | 11.93M |
June 27, 2025 | 13.59 | 13.55 | 13.55 | 14.16 | 13.5 | 18.14M |
June 26, 2025 | 13.66 | 13.6 | 13.6 | 14.05 | 13.53 | 22.74M |
June 25, 2025 | 14.07 | 13.79 | 13.79 | 14.26 | 13.68 | 38.08M |
June 24, 2025 | 12.48 | 14.35 | 14.35 | 14.5 | 12.47 | 46.64M |
June 23, 2025 | 12.2 | 12.39 | 12.39 | 12.45 | 12.07 | 10.11M |
June 20, 2025 | 11.88 | 12.2 | 12.2 | 12.5 | 11.88 | 14.96M |
June 19, 2025 | 11.7 | 11.87 | 11.87 | 12.39 | 11.69 | 11.32M |
June 18, 2025 | 11.8 | 11.75 | 11.75 | 11.8 | 11.43 | 6.43M |
June 17, 2025 | 11.8 | 11.86 | 11.86 | 12.1 | 11.72 | 6.59M |
June 16, 2025 | 11.75 | 11.79 | 11.79 | 11.8 | 11.62 | 4.35M |