15.42
-0.08(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.48 | 15.42 | 15.42 | 15.69 | 15.15 | 5.24M |
| September 25, 2025 | 15.66 | 15.5 | 15.5 | 15.75 | 15.41 | 4.92M |
| September 24, 2025 | 15.35 | 15.66 | 15.66 | 15.72 | 15.2 | 7.96M |
| September 23, 2025 | 15.42 | 15.42 | 15.42 | 15.51 | 14.9 | 10.78M |
| September 22, 2025 | 15.58 | 15.54 | 15.54 | 15.78 | 15.33 | 7.08M |
| September 19, 2025 | 15.9 | 15.55 | 15.55 | 15.97 | 15.45 | 13.61M |
| September 18, 2025 | 15.91 | 15.97 | 15.97 | 16.44 | 15.81 | 14.57M |
| September 17, 2025 | 16.1 | 15.96 | 15.96 | 16.12 | 15.9 | 7.56M |
| September 16, 2025 | 16.53 | 16.1 | 16.1 | 16.63 | 15.95 | 12.3M |
| September 15, 2025 | 15.83 | 16.52 | 16.52 | 16.64 | 15.75 | 21.84M |
| September 12, 2025 | 16 | 15.93 | 15.93 | 16.5 | 15.88 | 17.04M |
| September 11, 2025 | 16.17 | 16.45 | 16.45 | 16.69 | 16.01 | 10.82M |
| September 10, 2025 | 16.13 | 16.26 | 16.26 | 16.74 | 16.12 | 10.17M |
| September 09, 2025 | 16.53 | 16.13 | 16.13 | 16.64 | 16.04 | 9.55M |
| September 08, 2025 | 16.38 | 16.58 | 16.58 | 16.95 | 16.22 | 12.27M |
| September 05, 2025 | 16 | 16.41 | 16.41 | 16.43 | 15.91 | 8.5M |
| September 04, 2025 | 16.45 | 16.04 | 16.04 | 16.8 | 15.79 | 14.45M |
| September 03, 2025 | 17.05 | 16.46 | 16.46 | 17.14 | 16.37 | 15.81M |
| September 02, 2025 | 17.39 | 17.19 | 17.19 | 17.49 | 16.66 | 20.88M |
| September 01, 2025 | 17.68 | 17.39 | 17.39 | 17.7 | 17.26 | 18.63M |
| August 29, 2025 | 16.65 | 17.7 | 17.7 | 18.15 | 16.55 | 38.29M |
| August 28, 2025 | 16.2 | 16.65 | 16.65 | 16.7 | 16.2 | 15.54M |
| August 27, 2025 | 17.07 | 16.27 | 16.27 | 17.2 | 16.27 | 22.7M |
| August 26, 2025 | 17.01 | 17.13 | 17.13 | 17.27 | 16.84 | 18.34M |
| August 25, 2025 | 17 | 17.06 | 17.06 | 17.19 | 16.71 | 26.72M |
| August 22, 2025 | 17.09 | 16.9 | 16.9 | 17.2 | 16.75 | 18.96M |
| August 21, 2025 | 17.53 | 17.2 | 17.2 | 17.72 | 17 | 24.29M |
| August 20, 2025 | 16.53 | 17.55 | 17.55 | 17.6 | 16.48 | 35.48M |
| August 19, 2025 | 16.65 | 16.74 | 16.74 | 17.24 | 16.47 | 27.34M |
| August 18, 2025 | 16.75 | 16.62 | 16.62 | 16.86 | 16.5 | 19.06M |
| August 15, 2025 | 16.35 | 16.67 | 16.67 | 16.76 | 16.35 | 19.01M |
| August 14, 2025 | 17.03 | 16.4 | 16.4 | 17.19 | 16.39 | 23.91M |
| August 13, 2025 | 16.86 | 17.1 | 17.05 | 17.53 | 16.74 | 39.91M |
| August 12, 2025 | 17.1 | 16.76 | 16.71 | 17.17 | 16.61 | 27.32M |
| August 11, 2025 | 17.25 | 17.1 | 17.05 | 17.39 | 16.86 | 45.67M |
| August 08, 2025 | 15.73 | 17.25 | 17.2 | 17.25 | 15.44 | 57.29M |
| August 07, 2025 | 15.88 | 15.68 | 15.63 | 16.41 | 15.68 | 40.11M |
| August 06, 2025 | 16.48 | 16.16 | 16.11 | 16.95 | 15.86 | 63.87M |
| August 05, 2025 | 17.6 | 16.8 | 16.75 | 18.24 | 16.49 | 88.52M |
| August 04, 2025 | 16.81 | 17.31 | 17.26 | 17.31 | 16.15 | 59.81M |
| August 01, 2025 | 14.31 | 15.74 | 15.69 | 15.74 | 14.18 | 28.91M |
| July 31, 2025 | 14.54 | 14.31 | 14.27 | 14.66 | 14.22 | 7.22M |
| July 30, 2025 | 14.56 | 14.61 | 14.57 | 15.03 | 14.48 | 10.38M |
| July 29, 2025 | 14.56 | 14.65 | 14.61 | 14.66 | 14.37 | 6.23M |
| July 28, 2025 | 14.61 | 14.55 | 14.51 | 14.72 | 14.47 | 8.02M |
| July 25, 2025 | 14.77 | 14.61 | 14.57 | 14.77 | 14.44 | 7.38M |
| July 24, 2025 | 14.14 | 14.77 | 14.73 | 15.01 | 14.14 | 17.89M |
| July 23, 2025 | 14.3 | 14.12 | 14.08 | 14.36 | 14.12 | 6.92M |
| July 22, 2025 | 14.54 | 14.29 | 14.29 | 14.63 | 14.25 | 9.01M |
| July 21, 2025 | 14.88 | 14.53 | 14.53 | 14.9 | 14.39 | 9.8M |
| July 18, 2025 | 14.76 | 14.95 | 14.95 | 15.07 | 14.76 | 7.38M |
| July 17, 2025 | 14.18 | 14.89 | 14.89 | 14.9 | 14.12 | 9.56M |
| July 16, 2025 | 14.24 | 14.17 | 14.17 | 14.28 | 14.15 | 4.51M |
| July 15, 2025 | 14.39 | 14.24 | 14.24 | 14.47 | 14.11 | 5.66M |
| July 14, 2025 | 14.36 | 14.44 | 14.44 | 14.59 | 14.32 | 6.83M |
| July 11, 2025 | 14.18 | 14.36 | 14.36 | 14.59 | 14.18 | 8.57M |
| July 10, 2025 | 14.29 | 14.17 | 14.17 | 14.43 | 14.11 | 9.51M |
| July 09, 2025 | 14.55 | 14.28 | 14.28 | 14.58 | 14.25 | 9.38M |
| July 08, 2025 | 14.56 | 14.56 | 14.56 | 14.66 | 14.45 | 6.69M |
| July 07, 2025 | 14.9 | 14.61 | 14.61 | 14.97 | 14.51 | 6.13M |