15.53
-0.19(-1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 15.69 | 15.53 | 15.53 | 15.73 | 15.49 | 7.67M |
| October 16, 2025 | 15.74 | 15.72 | 15.72 | 15.79 | 15.65 | 6.53M |
| October 15, 2025 | 15.69 | 15.76 | 15.76 | 15.8 | 15.59 | 8.47M |
| October 14, 2025 | 15.57 | 15.71 | 15.71 | 15.78 | 15.53 | 10.58M |
| October 13, 2025 | 15.45 | 15.52 | 15.52 | 15.59 | 15.39 | 8.13M |
| October 10, 2025 | 15.6 | 15.7 | 15.7 | 15.73 | 15.56 | 8.23M |
| October 09, 2025 | 15.57 | 15.6 | 15.6 | 15.6 | 15.42 | 8.01M |
| September 30, 2025 | 15.61 | 15.57 | 15.57 | 15.67 | 15.56 | 6.22M |
| September 29, 2025 | 15.56 | 15.66 | 15.66 | 15.73 | 15.36 | 7.9M |
| September 26, 2025 | 15.86 | 15.57 | 15.57 | 15.86 | 15.48 | 5.4M |
| September 25, 2025 | 15.65 | 15.53 | 15.53 | 15.68 | 15.52 | 6.12M |
| September 24, 2025 | 15.86 | 15.66 | 15.66 | 15.86 | 15.53 | 5.78M |
| September 23, 2025 | 15.86 | 15.59 | 15.59 | 15.86 | 15.45 | 8.45M |
| September 22, 2025 | 15.92 | 15.8 | 15.8 | 15.95 | 15.76 | 6.31M |
| September 19, 2025 | 15.86 | 16 | 16 | 16 | 15.71 | 10.16M |
| September 18, 2025 | 16.1 | 15.88 | 15.88 | 16.1 | 15.82 | 14.07M |
| September 17, 2025 | 16.2 | 16.1 | 16.1 | 16.25 | 16.07 | 9.52M |
| September 16, 2025 | 16.2 | 16.19 | 16.19 | 16.26 | 16.07 | 8.67M |
| September 15, 2025 | 16.2 | 16.18 | 16.18 | 16.22 | 16.1 | 7.58M |
| September 12, 2025 | 16.38 | 16.22 | 16.22 | 16.49 | 16.22 | 12.12M |
| September 11, 2025 | 16.12 | 16.43 | 16.43 | 16.43 | 16.07 | 14.55M |
| September 10, 2025 | 16.24 | 16.15 | 16.15 | 16.34 | 16.1 | 9.92M |
| September 09, 2025 | 16.32 | 16.27 | 16.27 | 16.35 | 16.12 | 9.5M |
| September 08, 2025 | 16.23 | 16.39 | 16.39 | 16.5 | 16.18 | 13.34M |
| September 05, 2025 | 16.06 | 16.21 | 16.21 | 16.21 | 15.94 | 10.51M |
| September 04, 2025 | 15.91 | 16.08 | 16.08 | 16.17 | 15.85 | 12.37M |
| September 03, 2025 | 16.23 | 15.92 | 15.92 | 16.43 | 15.87 | 14.16M |
| September 02, 2025 | 16.4 | 16.23 | 16.23 | 16.67 | 16.16 | 16.46M |
| September 01, 2025 | 16.47 | 16.4 | 16.4 | 16.56 | 16.22 | 13.34M |
| August 29, 2025 | 16.35 | 16.43 | 16.43 | 16.76 | 16.35 | 18.89M |
| August 28, 2025 | 16.48 | 16.36 | 16.36 | 16.64 | 16.1 | 20.21M |
| August 27, 2025 | 16.93 | 16.5 | 16.5 | 17.08 | 16.49 | 26.85M |
| August 26, 2025 | 16.89 | 17.11 | 17.11 | 17.3 | 16.8 | 34.86M |
| August 25, 2025 | 16.42 | 16.99 | 16.99 | 17.11 | 16.33 | 40.7M |
| August 22, 2025 | 16.35 | 16.39 | 16.39 | 16.4 | 16.23 | 15.02M |
| August 21, 2025 | 16.58 | 16.32 | 16.32 | 16.64 | 16.25 | 20.1M |
| August 20, 2025 | 16.08 | 16.5 | 16.5 | 16.64 | 15.98 | 33.94M |
| August 19, 2025 | 15.95 | 16.13 | 16.13 | 16.29 | 15.9 | 25.16M |
| August 18, 2025 | 15.86 | 15.95 | 15.95 | 15.99 | 15.85 | 14.38M |
| August 15, 2025 | 15.73 | 15.84 | 15.84 | 15.87 | 15.72 | 9.42M |
| August 14, 2025 | 15.95 | 15.77 | 15.77 | 16.05 | 15.75 | 11.95M |
| August 13, 2025 | 15.95 | 15.93 | 15.93 | 15.96 | 15.81 | 10.1M |
| August 12, 2025 | 15.93 | 15.91 | 15.91 | 16.04 | 15.85 | 10.11M |
| August 11, 2025 | 15.79 | 15.94 | 15.94 | 15.98 | 15.77 | 11.62M |
| August 08, 2025 | 15.85 | 15.8 | 15.8 | 15.88 | 15.78 | 5.47M |
| August 07, 2025 | 15.86 | 15.85 | 15.85 | 15.91 | 15.81 | 6.63M |
| August 06, 2025 | 15.88 | 15.86 | 15.86 | 15.88 | 15.75 | 6.21M |
| August 05, 2025 | 15.83 | 15.87 | 15.87 | 15.89 | 15.82 | 6.21M |
| August 04, 2025 | 15.83 | 15.83 | 15.83 | 15.85 | 15.73 | 6.02M |
| August 01, 2025 | 15.7 | 15.83 | 15.83 | 15.86 | 15.7 | 7.86M |
| July 31, 2025 | 15.99 | 15.73 | 15.73 | 15.99 | 15.69 | 13.52M |
| July 30, 2025 | 15.91 | 16.01 | 16.01 | 16.15 | 15.88 | 16.22M |
| July 29, 2025 | 15.9 | 15.92 | 15.92 | 15.99 | 15.75 | 10.9M |
| July 28, 2025 | 16.06 | 15.95 | 15.95 | 16.07 | 15.84 | 12.66M |
| July 25, 2025 | 16.2 | 16.05 | 16.05 | 16.24 | 16.02 | 15.25M |
| July 24, 2025 | 15.91 | 16.18 | 16.18 | 16.19 | 15.91 | 18.38M |
| July 23, 2025 | 16.01 | 15.92 | 15.92 | 16.2 | 15.89 | 21M |
| July 22, 2025 | 15.78 | 16.04 | 16.04 | 16.09 | 15.61 | 26.14M |
| July 21, 2025 | 15.66 | 15.75 | 15.75 | 15.8 | 15.56 | 12.28M |
| July 18, 2025 | 15.57 | 15.65 | 15.65 | 15.7 | 15.55 | 10.47M |