15.90
+0.58(+3.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 15.54 | 15.9 | 15.9 | 15.98 | 15.32 | 88.4M |
| October 23, 2025 | 15.16 | 15.32 | 15.32 | 15.39 | 14.73 | 61.73M |
| October 22, 2025 | 15 | 15.27 | 15.27 | 15.4 | 14.88 | 76.43M |
| October 21, 2025 | 15.97 | 15.92 | 15.92 | 16.06 | 15.7 | 58.1M |
| October 20, 2025 | 15.9 | 15.82 | 15.82 | 16.26 | 15.53 | 68.36M |
| October 17, 2025 | 16.74 | 15.69 | 15.69 | 16.76 | 15.69 | 91.61M |
| October 16, 2025 | 16.88 | 16.6 | 16.6 | 17.3 | 16.58 | 78.18M |
| October 15, 2025 | 16.95 | 17.07 | 17.07 | 17.19 | 16.52 | 99.24M |
| October 14, 2025 | 17.83 | 17.09 | 17.09 | 18.14 | 16.67 | 196.07M |
| October 13, 2025 | 16.55 | 17.4 | 17.4 | 17.6 | 16.02 | 194.2M |
| October 10, 2025 | 17.3 | 17.35 | 17.35 | 18.88 | 16.6 | 226.36M |
| October 09, 2025 | 16.55 | 17.56 | 17.56 | 17.56 | 16.5 | 211.19M |
| September 30, 2025 | 15.36 | 15.96 | 15.96 | 16.39 | 15.21 | 211.05M |
| September 29, 2025 | 15.15 | 15.1 | 15.1 | 15.43 | 14.7 | 172.02M |
| September 26, 2025 | 14.64 | 14.78 | 14.78 | 15.56 | 14.51 | 232.25M |
| September 25, 2025 | 15.17 | 14.82 | 14.82 | 15.17 | 14.6 | 283.2M |
| September 24, 2025 | 13.8 | 13.79 | 13.79 | 13.93 | 13.47 | 95.16M |
| September 23, 2025 | 13.81 | 14.12 | 14.12 | 14.35 | 13.72 | 110.1M |
| September 22, 2025 | 13.9 | 14 | 14 | 14 | 13.42 | 112.51M |
| September 19, 2025 | 12.73 | 13.71 | 13.71 | 14.24 | 12.73 | 146.67M |
| September 18, 2025 | 14.52 | 14.45 | 14.45 | 15.2 | 14.23 | 258.55M |
| September 17, 2025 | 13.68 | 15.25 | 15.25 | 15.25 | 13.55 | 280.84M |
| September 16, 2025 | 14.67 | 13.86 | 13.86 | 14.95 | 13.23 | 216.12M |
| September 15, 2025 | 14.04 | 13.96 | 13.96 | 14.5 | 13.78 | 290.43M |
| September 12, 2025 | 12.73 | 13.63 | 13.63 | 13.63 | 12.73 | 109.85M |
| September 11, 2025 | 12.29 | 12.39 | 12.39 | 12.39 | 12.01 | 94.45M |
| September 10, 2025 | 11.8 | 12.1 | 12.1 | 12.19 | 11.71 | 72.55M |
| September 09, 2025 | 11.95 | 11.98 | 11.98 | 12.38 | 11.9 | 109.8M |
| September 08, 2025 | 12.18 | 11.99 | 11.99 | 12.25 | 11.9 | 75.76M |
| September 05, 2025 | 11.69 | 12.13 | 12.13 | 12.14 | 11.65 | 85.29M |
| September 04, 2025 | 12.41 | 11.72 | 11.72 | 12.61 | 11.55 | 121.96M |
| September 03, 2025 | 13.3 | 12.41 | 12.41 | 13.39 | 12.3 | 135.4M |
| September 02, 2025 | 13.14 | 12.86 | 12.86 | 13.3 | 12.7 | 135.51M |
| September 01, 2025 | 13.34 | 13.12 | 13.12 | 13.44 | 12.71 | 162.68M |
| August 29, 2025 | 12.54 | 12.7 | 12.7 | 13.07 | 12.5 | 167.36M |
| August 28, 2025 | 12.09 | 12.25 | 12.25 | 12.4 | 11.9 | 102.66M |
| August 27, 2025 | 12.61 | 12.21 | 12.21 | 12.68 | 12.18 | 133.72M |
| August 26, 2025 | 12.55 | 12.69 | 12.69 | 12.9 | 12.41 | 225.06M |
| August 25, 2025 | 11.61 | 12.5 | 12.5 | 12.5 | 11.61 | 104.83M |
| August 22, 2025 | 11.23 | 11.36 | 11.36 | 11.37 | 11.2 | 59.03M |
| August 21, 2025 | 11.35 | 11.29 | 11.29 | 11.55 | 11.25 | 69.24M |
| August 20, 2025 | 11.24 | 11.42 | 11.42 | 11.59 | 11.24 | 74.19M |
| August 19, 2025 | 11.52 | 11.35 | 11.35 | 11.54 | 11.3 | 82.64M |
| August 18, 2025 | 11.78 | 11.55 | 11.55 | 11.78 | 11.24 | 141.36M |
| August 15, 2025 | 11.52 | 11.85 | 11.85 | 12.02 | 11.5 | 114.36M |
| August 14, 2025 | 11.46 | 11.6 | 11.6 | 11.94 | 11.35 | 134.32M |
| August 13, 2025 | 11.17 | 11.55 | 11.55 | 11.59 | 11.16 | 135.75M |
| August 12, 2025 | 11.03 | 11.08 | 11.08 | 11.13 | 10.99 | 39.8M |
| August 11, 2025 | 11.17 | 11.13 | 11.13 | 11.2 | 11.02 | 54.97M |
| August 08, 2025 | 11.01 | 11.06 | 11.06 | 11.18 | 10.98 | 54.59M |
| August 07, 2025 | 11.12 | 11.08 | 11.08 | 11.19 | 10.88 | 63M |
| August 06, 2025 | 10.81 | 11.1 | 11.1 | 11.23 | 10.78 | 88.65M |
| August 05, 2025 | 10.75 | 10.91 | 10.91 | 11.05 | 10.7 | 59.54M |
| August 04, 2025 | 10.61 | 10.74 | 10.74 | 10.75 | 10.58 | 32.49M |
| August 01, 2025 | 10.58 | 10.69 | 10.69 | 10.71 | 10.58 | 35.61M |
| July 31, 2025 | 10.67 | 10.63 | 10.63 | 10.83 | 10.56 | 86.02M |
| July 30, 2025 | 11.22 | 11.02 | 11.02 | 11.26 | 10.93 | 67.79M |
| July 29, 2025 | 11.16 | 11.21 | 11.21 | 11.26 | 11.07 | 52.75M |
| July 28, 2025 | 11.16 | 11.27 | 11.27 | 11.29 | 10.95 | 74.72M |
| July 25, 2025 | 11.39 | 11.29 | 11.29 | 11.4 | 11.21 | 96.3M |