15.80
+0.2(+1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.65 | 15.8 | 15.8 | 16.22 | 15.45 | 15.98M |
| September 25, 2025 | 15.79 | 15.6 | 15.6 | 15.88 | 15.39 | 16.68M |
| September 24, 2025 | 14.92 | 15.31 | 15.31 | 15.38 | 14.83 | 10.66M |
| September 23, 2025 | 15.28 | 14.95 | 14.95 | 15.32 | 14.74 | 12.33M |
| September 22, 2025 | 15.47 | 15.36 | 15.36 | 15.64 | 15.06 | 11.34M |
| September 19, 2025 | 16.21 | 15.37 | 15.37 | 16.21 | 15.2 | 8.52M |
| September 18, 2025 | 16.21 | 15.36 | 15.36 | 16.21 | 15.31 | 18.09M |
| September 17, 2025 | 15.93 | 15.98 | 15.98 | 16.01 | 15.75 | 9.39M |
| September 16, 2025 | 16.5 | 16.1 | 16.1 | 16.5 | 15.68 | 15.76M |
| September 15, 2025 | 16.5 | 16.24 | 16.24 | 16.61 | 16.19 | 17.11M |
| September 12, 2025 | 16.21 | 16.48 | 16.48 | 16.7 | 16 | 22.86M |
| September 11, 2025 | 15.5 | 16.05 | 16.05 | 16.13 | 15.42 | 18.34M |
| September 10, 2025 | 15.49 | 15.46 | 15.46 | 15.51 | 15.19 | 9.9M |
| September 09, 2025 | 15.31 | 15.53 | 15.53 | 15.75 | 15.21 | 16.31M |
| September 08, 2025 | 15.14 | 15.36 | 15.36 | 15.42 | 15.03 | 14.72M |
| September 05, 2025 | 14.78 | 15.07 | 15.07 | 15.09 | 14.74 | 11.44M |
| September 04, 2025 | 15.06 | 14.76 | 14.76 | 15.22 | 14.56 | 14.58M |
| September 03, 2025 | 15.49 | 15 | 15 | 15.57 | 14.9 | 14.33M |
| September 02, 2025 | 15.3 | 15.17 | 15.17 | 15.47 | 15.02 | 20.12M |
| September 01, 2025 | 14.95 | 15.17 | 15.17 | 15.24 | 14.61 | 22.59M |
| August 29, 2025 | 14.59 | 14.7 | 14.7 | 15.03 | 14.53 | 23.24M |
| August 28, 2025 | 14.3 | 14.54 | 14.54 | 14.56 | 14.02 | 12.49M |
| August 27, 2025 | 14.83 | 14.39 | 14.39 | 14.85 | 14.36 | 12.54M |
| August 26, 2025 | 14.8 | 14.82 | 14.82 | 14.96 | 14.76 | 11.5M |
| August 25, 2025 | 14.54 | 14.84 | 14.84 | 14.98 | 14.52 | 19.76M |
| August 22, 2025 | 14.45 | 14.4 | 14.4 | 14.48 | 14.28 | 8.32M |
| August 21, 2025 | 14.44 | 14.45 | 14.45 | 14.51 | 14.38 | 8.63M |
| August 20, 2025 | 14.29 | 14.43 | 14.43 | 14.52 | 14.29 | 8.18M |
| August 19, 2025 | 14.39 | 14.35 | 14.35 | 14.45 | 14.28 | 8.33M |
| August 18, 2025 | 14.53 | 14.36 | 14.36 | 14.6 | 14.31 | 14.59M |
| August 15, 2025 | 14.36 | 14.53 | 14.53 | 14.65 | 14.36 | 11.72M |
| August 14, 2025 | 14.53 | 14.43 | 14.43 | 14.58 | 14.38 | 11.31M |
| August 13, 2025 | 14.48 | 14.54 | 14.54 | 14.64 | 14.42 | 10.64M |
| August 12, 2025 | 14.31 | 14.48 | 14.48 | 14.6 | 14.22 | 12.12M |
| August 11, 2025 | 14.3 | 14.26 | 14.26 | 14.41 | 14.23 | 7.58M |
| August 08, 2025 | 14 | 14.23 | 14.23 | 14.49 | 13.98 | 9.49M |
| August 07, 2025 | 14.19 | 14.03 | 14.03 | 14.23 | 13.93 | 8.74M |
| August 06, 2025 | 14.15 | 14.19 | 14.19 | 14.27 | 14.1 | 6.34M |
| August 05, 2025 | 13.95 | 14.15 | 14.15 | 14.26 | 13.92 | 9.36M |
| August 04, 2025 | 13.81 | 13.91 | 13.91 | 13.93 | 13.77 | 6.08M |
| August 01, 2025 | 13.84 | 13.85 | 13.85 | 13.94 | 13.81 | 5.33M |
| July 31, 2025 | 14.27 | 13.84 | 13.84 | 14.37 | 13.76 | 17.59M |
| July 30, 2025 | 14.51 | 14.41 | 14.41 | 14.7 | 14.34 | 8.42M |
| July 29, 2025 | 14.36 | 14.5 | 14.5 | 14.52 | 14.31 | 9.13M |
| July 28, 2025 | 14.66 | 14.36 | 14.36 | 14.69 | 14.33 | 13.23M |
| July 25, 2025 | 14.86 | 14.7 | 14.7 | 15.09 | 14.67 | 12.58M |
| July 24, 2025 | 14.48 | 14.86 | 14.86 | 14.86 | 14.48 | 11.71M |
| July 23, 2025 | 15.02 | 14.65 | 14.65 | 15.17 | 14.59 | 14.84M |
| July 22, 2025 | 14.57 | 14.94 | 14.94 | 15 | 14.4 | 15.93M |
| July 21, 2025 | 14.25 | 14.51 | 14.51 | 14.6 | 14.25 | 15.45M |
| July 18, 2025 | 13.93 | 14.06 | 14.06 | 14.25 | 13.92 | 10.4M |
| July 17, 2025 | 13.88 | 13.84 | 13.84 | 13.97 | 13.81 | 4.96M |
| July 16, 2025 | 13.81 | 13.84 | 13.84 | 13.9 | 13.77 | 4.95M |
| July 15, 2025 | 14.06 | 13.82 | 13.82 | 14.18 | 13.79 | 8.67M |
| July 14, 2025 | 14.02 | 14.07 | 14.07 | 14.13 | 13.95 | 9.57M |
| July 11, 2025 | 14.06 | 14.13 | 14.13 | 14.36 | 14.03 | 11.12M |
| July 10, 2025 | 13.88 | 14.11 | 14.11 | 14.13 | 13.87 | 7.56M |
| July 09, 2025 | 14.25 | 13.86 | 13.86 | 14.35 | 13.82 | 11.33M |
| July 08, 2025 | 14.05 | 14.1 | 14.1 | 14.21 | 14.02 | 6.36M |
| July 07, 2025 | 13.89 | 14.06 | 14.06 | 14.15 | 13.86 | 7.15M |