15.59
+0.28(+1.83%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 15.32 | 15.59 | 15.59 | 16.03 | 15.32 | 28.01M |
September 26, 2025 | 15.61 | 15.31 | 15.31 | 15.72 | 15.28 | 20.48M |
September 25, 2025 | 15.77 | 15.69 | 15.69 | 15.89 | 15.61 | 19.76M |
September 24, 2025 | 15.31 | 15.78 | 15.78 | 15.78 | 15.21 | 23.96M |
September 23, 2025 | 15.73 | 15.49 | 15.49 | 15.8 | 15.11 | 29.9M |
September 22, 2025 | 15.9 | 15.75 | 15.75 | 15.96 | 15.56 | 26.97M |
September 19, 2025 | 15.92 | 15.84 | 15.84 | 16.15 | 15.72 | 31.87M |
September 18, 2025 | 15.81 | 15.92 | 15.92 | 16.28 | 15.62 | 55.45M |
September 17, 2025 | 15.55 | 15.79 | 15.79 | 16.15 | 15.47 | 45.73M |
September 16, 2025 | 15.17 | 15.6 | 15.6 | 15.76 | 15.01 | 37.82M |
September 15, 2025 | 15.42 | 15.16 | 15.16 | 15.42 | 15.11 | 25.08M |
September 12, 2025 | 15.27 | 15.42 | 15.42 | 15.54 | 15.18 | 40.01M |
September 11, 2025 | 14.83 | 15.35 | 15.35 | 15.4 | 14.8 | 47.34M |
September 10, 2025 | 14.76 | 14.91 | 14.91 | 15.28 | 14.71 | 35.7M |
September 09, 2025 | 15.15 | 14.79 | 14.79 | 15.16 | 14.68 | 34.31M |
September 08, 2025 | 15.49 | 15.14 | 15.14 | 15.49 | 15.03 | 63.13M |
September 05, 2025 | 14.46 | 15.57 | 15.57 | 15.57 | 14.45 | 69.59M |
September 04, 2025 | 14.43 | 14.15 | 14.15 | 14.68 | 13.98 | 21.26M |
September 03, 2025 | 14.76 | 14.39 | 14.39 | 14.77 | 14.35 | 16.22M |
September 02, 2025 | 15.2 | 14.7 | 14.7 | 15.23 | 14.58 | 26.4M |
September 01, 2025 | 15.32 | 15.26 | 15.26 | 15.48 | 15.08 | 26.52M |
August 29, 2025 | 15.5 | 15.32 | 15.32 | 15.54 | 15.26 | 19.73M |
August 28, 2025 | 15.28 | 15.49 | 15.49 | 15.54 | 15.02 | 30.34M |
August 27, 2025 | 15.75 | 15.17 | 15.17 | 15.84 | 15.17 | 29.37M |
August 26, 2025 | 15.4 | 15.6 | 15.6 | 15.74 | 15.26 | 26.49M |
August 25, 2025 | 15.43 | 15.41 | 15.41 | 15.62 | 15.18 | 31.86M |
August 22, 2025 | 15.05 | 15.29 | 15.29 | 15.3 | 15 | 31.56M |
August 21, 2025 | 15.1 | 15.19 | 15.19 | 15.85 | 15.1 | 37.86M |
August 20, 2025 | 14.76 | 15.06 | 15.06 | 15.07 | 14.66 | 23.61M |
August 19, 2025 | 14.89 | 14.8 | 14.8 | 14.94 | 14.7 | 19.56M |
August 18, 2025 | 14.9 | 14.89 | 14.89 | 15.1 | 14.77 | 34.48M |
August 15, 2025 | 14.15 | 14.75 | 14.75 | 14.87 | 14.11 | 33.1M |
August 14, 2025 | 14.48 | 14.17 | 14.17 | 14.59 | 14.15 | 22.1M |
August 13, 2025 | 14.11 | 14.38 | 14.38 | 14.43 | 14.03 | 26.13M |
August 12, 2025 | 14.13 | 14.09 | 14.09 | 14.14 | 14.01 | 8.75M |
August 11, 2025 | 13.87 | 14.14 | 14.14 | 14.15 | 13.87 | 15.07M |
August 08, 2025 | 13.95 | 13.91 | 13.91 | 14.06 | 13.81 | 11.73M |
August 07, 2025 | 14.08 | 13.99 | 13.99 | 14.14 | 13.89 | 12.29M |
August 06, 2025 | 14.01 | 14.07 | 14.07 | 14.08 | 13.96 | 9.43M |
August 05, 2025 | 13.99 | 14.04 | 14.04 | 14.05 | 13.96 | 7.53M |
August 04, 2025 | 13.84 | 13.96 | 13.96 | 13.96 | 13.81 | 8.78M |
August 01, 2025 | 13.91 | 13.92 | 13.92 | 14.02 | 13.79 | 9.99M |
July 31, 2025 | 14.14 | 13.92 | 13.92 | 14.3 | 13.88 | 14.07M |
July 30, 2025 | 14.24 | 14.16 | 14.16 | 14.3 | 14.04 | 12.28M |
July 29, 2025 | 14.19 | 14.28 | 14.28 | 14.28 | 14.11 | 11.15M |
July 28, 2025 | 14.1 | 14.22 | 14.22 | 14.28 | 14.02 | 14.72M |
July 25, 2025 | 14.11 | 14.06 | 14.06 | 14.14 | 14 | 10.5M |
July 24, 2025 | 13.95 | 14.08 | 14.08 | 14.08 | 13.92 | 9.58M |
July 23, 2025 | 13.98 | 13.95 | 13.95 | 14.09 | 13.88 | 11.17M |
July 22, 2025 | 13.96 | 13.98 | 13.98 | 14.02 | 13.88 | 8.94M |
July 21, 2025 | 13.95 | 13.97 | 13.97 | 14.04 | 13.87 | 8.66M |
July 18, 2025 | 14.01 | 13.99 | 13.99 | 14.05 | 13.91 | 9.13M |
July 17, 2025 | 13.75 | 14.05 | 14.05 | 14.1 | 13.73 | 13.86M |
July 16, 2025 | 13.9 | 13.76 | 13.76 | 13.91 | 13.72 | 8.23M |
July 15, 2025 | 13.8 | 13.91 | 13.91 | 13.92 | 13.7 | 12.64M |
July 14, 2025 | 13.71 | 13.8 | 13.8 | 13.87 | 13.68 | 9.07M |
July 11, 2025 | 13.67 | 13.73 | 13.73 | 13.81 | 13.62 | 9.86M |
July 10, 2025 | 13.85 | 13.81 | 13.66 | 13.9 | 13.73 | 7.3M |
July 09, 2025 | 13.85 | 13.86 | 13.71 | 13.93 | 13.82 | 7.59M |
July 08, 2025 | 13.62 | 13.89 | 13.74 | 13.92 | 13.59 | 10.74M |