15.54
-0.69(-4.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 16 | 15.54 | 15.54 | 16.12 | 15.52 | 45.85M |
| September 29, 2025 | 16.95 | 16.23 | 16.23 | 16.95 | 16.03 | 63.65M |
| September 26, 2025 | 15.91 | 17.01 | 17.01 | 17.44 | 15.68 | 87.72M |
| September 25, 2025 | 15.11 | 16.12 | 16.12 | 16.87 | 14.92 | 97.64M |
| September 24, 2025 | 14.72 | 15.34 | 15.34 | 15.89 | 14.5 | 61.21M |
| September 23, 2025 | 14.19 | 14.88 | 14.88 | 15.2 | 14.1 | 46.41M |
| September 22, 2025 | 15.78 | 14.86 | 14.86 | 15.8 | 14.53 | 72.48M |
| September 19, 2025 | 14.19 | 15.42 | 15.42 | 15.42 | 14.04 | 60.72M |
| September 18, 2025 | 14.18 | 14.02 | 14.02 | 14.78 | 13.69 | 46.82M |
| September 17, 2025 | 14.21 | 14.18 | 14.18 | 14.45 | 14.14 | 26.57M |
| September 16, 2025 | 14.6 | 14.33 | 14.33 | 14.78 | 14.2 | 37.62M |
| September 15, 2025 | 14.6 | 14.82 | 14.82 | 15.12 | 14.3 | 53.85M |
| September 12, 2025 | 15.5 | 14.71 | 14.71 | 15.63 | 14.65 | 75.21M |
| September 11, 2025 | 17.01 | 15.91 | 15.91 | 17.01 | 14.8 | 116.36M |
| September 10, 2025 | 14.21 | 15.63 | 15.63 | 15.63 | 14.21 | 25.57M |
| September 09, 2025 | 14.79 | 14.21 | 14.21 | 14.86 | 14.08 | 30.17M |
| September 08, 2025 | 15.34 | 14.87 | 14.87 | 15.7 | 14.7 | 40.01M |
| September 05, 2025 | 15.21 | 15.31 | 15.31 | 15.37 | 14.86 | 32.7M |
| September 04, 2025 | 15.74 | 15.05 | 15.05 | 16.17 | 14.8 | 45.33M |
| September 03, 2025 | 16.21 | 15.74 | 15.74 | 16.3 | 15.67 | 33.78M |
| September 02, 2025 | 17.09 | 16.16 | 16.16 | 17.2 | 15.99 | 41.74M |
| September 01, 2025 | 17.08 | 16.75 | 16.75 | 17.6 | 16.55 | 40.94M |
| August 29, 2025 | 17.28 | 17.08 | 17.08 | 17.75 | 16.89 | 50.87M |
| August 28, 2025 | 17.84 | 17.58 | 17.58 | 18.27 | 17 | 69.35M |
| August 27, 2025 | 17.9 | 18.3 | 18.3 | 19.38 | 17.71 | 95.95M |
| August 26, 2025 | 18.67 | 17.69 | 17.69 | 19.34 | 17.59 | 87.64M |
| August 25, 2025 | 21 | 19.13 | 19.13 | 21 | 18.27 | 106.73M |
| August 22, 2025 | 18.9 | 20.25 | 20.25 | 20.25 | 18.6 | 83.65M |
| August 21, 2025 | 18.25 | 19.19 | 19.19 | 19.6 | 18.01 | 90.84M |
| August 20, 2025 | 18.02 | 19 | 19 | 19.15 | 17.41 | 139.7M |
| August 19, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 17.01 | 115.39M |
| August 18, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 10.64M |
| August 15, 2025 | 13.7 | 15.08 | 15.08 | 15.08 | 13.68 | 66.33M |
| August 14, 2025 | 13.89 | 13.71 | 13.71 | 14.46 | 13.16 | 128.01M |
| August 13, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 12.71 | 63.18M |
| August 12, 2025 | 11.89 | 11.96 | 11.96 | 11.96 | 11.75 | 18.12M |
| August 11, 2025 | 9.91 | 10.87 | 10.87 | 10.87 | 9.86 | 33.86M |
| August 08, 2025 | 10.03 | 9.88 | 9.88 | 10.14 | 9.78 | 19.87M |
| August 07, 2025 | 10.43 | 10.07 | 10.07 | 10.47 | 10.07 | 23.44M |
| August 06, 2025 | 10.26 | 10.43 | 10.43 | 10.54 | 10.05 | 18.97M |
| August 05, 2025 | 10.4 | 10.31 | 10.31 | 10.48 | 10.23 | 15.38M |
| August 04, 2025 | 10.21 | 10.4 | 10.4 | 10.7 | 10 | 28.18M |
| August 01, 2025 | 10.4 | 10.32 | 10.32 | 10.54 | 10.17 | 16.87M |
| July 31, 2025 | 10.53 | 10.4 | 10.4 | 10.72 | 10.31 | 21.57M |
| July 30, 2025 | 10.98 | 10.62 | 10.62 | 11.03 | 10.58 | 21.02M |
| July 29, 2025 | 11.12 | 10.99 | 10.99 | 11.22 | 10.88 | 18.66M |
| July 28, 2025 | 11.54 | 11.22 | 11.22 | 11.58 | 10.84 | 32.27M |
| July 25, 2025 | 10.7 | 11.54 | 11.54 | 11.58 | 10.68 | 38.16M |
| July 24, 2025 | 10.68 | 10.74 | 10.74 | 10.8 | 10.59 | 14.37M |
| July 23, 2025 | 10.82 | 10.73 | 10.73 | 11.33 | 10.65 | 28.61M |
| July 22, 2025 | 11.03 | 10.82 | 10.82 | 11.05 | 10.7 | 22.73M |
| July 21, 2025 | 11.4 | 11.08 | 11.08 | 11.44 | 11.05 | 21.37M |
| July 18, 2025 | 11.37 | 11.16 | 11.16 | 11.54 | 11.07 | 15.71M |
| July 17, 2025 | 12.57 | 11.34 | 11.34 | 12.57 | 11.15 | 17M |
| July 16, 2025 | 11.28 | 11.15 | 11.15 | 11.66 | 11.11 | 24.29M |
| July 15, 2025 | 11.5 | 11.15 | 11.15 | 11.7 | 11.15 | 50.32M |
| July 14, 2025 | 11.67 | 12.39 | 12.39 | 12.42 | 11.67 | 30.79M |
| July 11, 2025 | 12.57 | 11.7 | 11.7 | 12.65 | 11.42 | 42.93M |
| July 10, 2025 | 12.88 | 12.58 | 12.58 | 12.99 | 12.45 | 26.06M |
| July 09, 2025 | 12.31 | 12.69 | 12.69 | 13.16 | 12.31 | 41.14M |