15.59
+0.19(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 15.4 | 15.59 | 15.59 | 15.9 | 15.26 | 5.37M |
| September 26, 2025 | 15.34 | 15.4 | 15.4 | 15.59 | 15.27 | 5.4M |
| September 25, 2025 | 15.68 | 15.39 | 15.39 | 15.86 | 15.38 | 5.43M |
| September 24, 2025 | 15.35 | 15.71 | 15.71 | 15.8 | 15.18 | 8.5M |
| September 23, 2025 | 16.14 | 15.35 | 15.35 | 16.14 | 15 | 15.39M |
| September 22, 2025 | 16.17 | 16.47 | 16.47 | 16.47 | 15.69 | 14.45M |
| September 19, 2025 | 15.9 | 16.17 | 16.17 | 16.23 | 15.33 | 9.95M |
| September 18, 2025 | 15.88 | 15.56 | 15.56 | 15.93 | 15.44 | 4.52M |
| September 17, 2025 | 15.97 | 15.88 | 15.88 | 15.97 | 15.84 | 3.61M |
| September 16, 2025 | 15.87 | 15.95 | 15.95 | 16.06 | 15.8 | 3.92M |
| September 15, 2025 | 15.72 | 16 | 16 | 16.01 | 15.65 | 5.79M |
| September 12, 2025 | 15.9 | 15.72 | 15.72 | 16.03 | 15.71 | 5.86M |
| September 11, 2025 | 16.13 | 15.92 | 15.92 | 16.13 | 15.62 | 8.86M |
| September 10, 2025 | 16.09 | 16.2 | 16.2 | 16.34 | 16.05 | 8.1M |
| September 09, 2025 | 16.28 | 15.89 | 15.89 | 16.34 | 15.79 | 8.9M |
| September 08, 2025 | 16.05 | 16.47 | 16.47 | 16.55 | 15.92 | 10.75M |
| September 05, 2025 | 15.76 | 15.95 | 15.95 | 15.95 | 15.51 | 7.72M |
| September 04, 2025 | 15.6 | 15.75 | 15.75 | 15.85 | 15.44 | 8.04M |
| September 03, 2025 | 15.8 | 15.49 | 15.49 | 15.98 | 15.38 | 6.64M |
| September 02, 2025 | 15.76 | 15.9 | 15.9 | 16.02 | 15.43 | 9.97M |
| September 01, 2025 | 15.53 | 15.82 | 15.82 | 15.87 | 15.28 | 12.25M |
| August 29, 2025 | 15.68 | 15.61 | 15.61 | 16.19 | 15.33 | 18.14M |
| August 28, 2025 | 15.75 | 15.47 | 15.47 | 16.06 | 15.07 | 22.7M |
| August 27, 2025 | 16.38 | 15.76 | 15.76 | 16.42 | 15.71 | 26.27M |
| August 26, 2025 | 14.7 | 14.93 | 14.93 | 15.03 | 14.7 | 6.66M |
| August 25, 2025 | 14.73 | 14.75 | 14.75 | 14.8 | 14.65 | 5.23M |
| August 22, 2025 | 14.87 | 14.75 | 14.75 | 14.87 | 14.6 | 5.43M |
| August 21, 2025 | 14.88 | 14.82 | 14.82 | 14.93 | 14.71 | 5.73M |
| August 20, 2025 | 14.57 | 14.83 | 14.83 | 14.86 | 14.48 | 7.32M |
| August 19, 2025 | 14.61 | 14.6 | 14.6 | 14.68 | 14.51 | 5.99M |
| August 18, 2025 | 14.57 | 14.55 | 14.55 | 14.65 | 14.47 | 6.9M |
| August 15, 2025 | 14.3 | 14.5 | 14.5 | 14.54 | 14.3 | 5.11M |
| August 14, 2025 | 14.66 | 14.3 | 14.3 | 14.75 | 14.3 | 7.21M |
| August 13, 2025 | 14.71 | 14.65 | 14.65 | 14.79 | 14.57 | 6.82M |
| August 12, 2025 | 14.68 | 14.75 | 14.75 | 14.82 | 14.58 | 8M |
| August 11, 2025 | 14.53 | 14.63 | 14.63 | 14.65 | 14.44 | 8.17M |
| August 08, 2025 | 14.34 | 14.52 | 14.52 | 14.6 | 14.29 | 9.52M |
| August 07, 2025 | 14.47 | 14.34 | 14.34 | 14.51 | 14.33 | 8.12M |
| August 06, 2025 | 14.35 | 14.48 | 14.48 | 14.5 | 14.33 | 11.25M |
| August 05, 2025 | 14.36 | 14.46 | 14.46 | 14.57 | 14.28 | 14.77M |
| August 04, 2025 | 14.5 | 14.34 | 14.34 | 14.75 | 14.25 | 20.8M |
| August 01, 2025 | 15.16 | 15.09 | 15.09 | 15.74 | 15.09 | 27.71M |
| July 31, 2025 | 18.77 | 16.77 | 16.77 | 19 | 16.77 | 35.78M |
| July 30, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 3.98M |
| July 29, 2025 | 15.4 | 16.94 | 16.94 | 16.94 | 15.3 | 20.28M |
| July 28, 2025 | 14.01 | 15.4 | 15.4 | 15.4 | 13.96 | 9.95M |
| July 25, 2025 | 13.88 | 14 | 14 | 14.01 | 13.88 | 1.9M |
| July 24, 2025 | 13.94 | 13.92 | 13.92 | 14.02 | 13.86 | 2.92M |
| July 23, 2025 | 14.03 | 13.84 | 13.84 | 14.07 | 13.81 | 3.03M |
| July 22, 2025 | 14.05 | 14.03 | 14.03 | 14.08 | 13.9 | 2.68M |
| July 21, 2025 | 13.87 | 14.06 | 14.06 | 14.1 | 13.78 | 3.2M |
| July 18, 2025 | 13.77 | 13.86 | 13.86 | 13.88 | 13.66 | 2.68M |
| July 17, 2025 | 13.81 | 13.77 | 13.77 | 13.84 | 13.7 | 2.27M |
| July 16, 2025 | 13.55 | 13.81 | 13.81 | 13.81 | 13.49 | 3.32M |
| July 15, 2025 | 13.73 | 13.57 | 13.57 | 13.77 | 13.45 | 2.06M |
| July 14, 2025 | 13.48 | 13.74 | 13.74 | 13.77 | 13.48 | 2.75M |
| July 11, 2025 | 13.55 | 13.5 | 13.5 | 13.58 | 13.41 | 2.64M |
| July 10, 2025 | 13.54 | 13.55 | 13.55 | 13.68 | 13.46 | 2.75M |
| July 09, 2025 | 13.66 | 13.57 | 13.57 | 13.81 | 13.54 | 3.13M |
| July 08, 2025 | 13.56 | 13.61 | 13.61 | 13.62 | 13.49 | 2.7M |