15.62
-0.12(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.74 | 15.62 | 15.62 | 16.21 | 15.62 | 57.78M |
| September 25, 2025 | 15.81 | 15.74 | 15.74 | 16.07 | 15.69 | 45.81M |
| September 24, 2025 | 15.42 | 15.85 | 15.85 | 15.92 | 15.26 | 54.07M |
| September 23, 2025 | 15.76 | 15.57 | 15.57 | 15.83 | 15.19 | 51.22M |
| September 22, 2025 | 15.74 | 15.87 | 15.87 | 16.06 | 15.6 | 55.72M |
| September 19, 2025 | 16.33 | 15.7 | 15.7 | 16.4 | 15.65 | 76.33M |
| September 18, 2025 | 15.91 | 16.27 | 16.27 | 16.95 | 15.83 | 138.43M |
| September 17, 2025 | 15.5 | 15.76 | 15.76 | 15.86 | 15.31 | 79.41M |
| September 16, 2025 | 14.81 | 15.3 | 15.3 | 15.36 | 14.76 | 69.91M |
| September 15, 2025 | 14.73 | 14.8 | 14.8 | 15.1 | 14.71 | 49.9M |
| September 12, 2025 | 14.88 | 14.61 | 14.61 | 14.9 | 14.61 | 33.4M |
| September 11, 2025 | 14.49 | 14.82 | 14.82 | 14.83 | 14.32 | 36.86M |
| September 10, 2025 | 14.64 | 14.47 | 14.47 | 14.76 | 14.45 | 28.4M |
| September 09, 2025 | 14.98 | 14.6 | 14.6 | 14.98 | 14.56 | 31.95M |
| September 08, 2025 | 14.54 | 14.94 | 14.94 | 15.18 | 14.52 | 51.65M |
| September 05, 2025 | 14.15 | 14.51 | 14.51 | 14.54 | 14.05 | 36.91M |
| September 04, 2025 | 14.47 | 14.14 | 14.14 | 14.75 | 13.91 | 45.84M |
| September 03, 2025 | 14.65 | 14.32 | 14.32 | 14.77 | 14.28 | 36.78M |
| September 02, 2025 | 14.89 | 14.56 | 14.56 | 14.95 | 14.21 | 65.39M |
| September 01, 2025 | 15.19 | 14.92 | 14.92 | 15.33 | 14.89 | 49.84M |
| August 29, 2025 | 15.27 | 15.2 | 15.2 | 15.44 | 15.04 | 50.16M |
| August 28, 2025 | 15.15 | 15.35 | 15.35 | 15.5 | 14.86 | 69.21M |
| August 27, 2025 | 15.21 | 15.14 | 15.14 | 15.95 | 15.13 | 110.6M |
| August 26, 2025 | 15.1 | 15.06 | 15.06 | 15.2 | 14.95 | 55.74M |
| August 25, 2025 | 15.22 | 15.13 | 15.13 | 15.37 | 15 | 126.71M |
| August 22, 2025 | 15.45 | 15.71 | 15.71 | 15.72 | 15.43 | 40.19M |
| August 21, 2025 | 15.95 | 15.54 | 15.54 | 15.98 | 15.47 | 46.11M |
| August 20, 2025 | 15.6 | 15.85 | 15.85 | 15.85 | 15.41 | 45.1M |
| August 19, 2025 | 15.72 | 15.63 | 15.63 | 15.97 | 15.52 | 63.1M |
| August 18, 2025 | 15.4 | 15.64 | 15.64 | 15.74 | 15.24 | 56.93M |
| August 15, 2025 | 14.98 | 15.3 | 15.3 | 15.3 | 14.95 | 45.45M |
| August 14, 2025 | 15.01 | 15.04 | 15.04 | 15.32 | 14.92 | 55.53M |
| August 13, 2025 | 14.88 | 14.99 | 14.99 | 15.06 | 14.83 | 32.27M |
| August 12, 2025 | 14.99 | 14.9 | 14.9 | 14.99 | 14.78 | 25.6M |
| August 11, 2025 | 14.81 | 14.99 | 14.99 | 15.07 | 14.75 | 33.8M |
| August 08, 2025 | 14.9 | 14.81 | 14.81 | 14.93 | 14.79 | 26.17M |
| August 07, 2025 | 15.2 | 14.96 | 14.96 | 15.2 | 14.86 | 50.23M |
| August 06, 2025 | 14.71 | 15.2 | 15.2 | 15.23 | 14.61 | 82.48M |
| August 05, 2025 | 14.29 | 14.65 | 14.65 | 14.68 | 14.27 | 47.24M |
| August 04, 2025 | 14.07 | 14.26 | 14.26 | 14.28 | 14.01 | 23.45M |
| August 01, 2025 | 13.94 | 14.17 | 14.17 | 14.42 | 13.88 | 38.34M |
| July 31, 2025 | 13.98 | 13.86 | 13.86 | 14.19 | 13.8 | 29.49M |
| July 30, 2025 | 14.25 | 14.03 | 14.03 | 14.29 | 13.93 | 28.2M |
| July 29, 2025 | 14.35 | 14.29 | 14.29 | 14.38 | 14.14 | 24.91M |
| July 28, 2025 | 14.4 | 14.38 | 14.38 | 14.52 | 14.32 | 22.63M |
| July 25, 2025 | 14.36 | 14.35 | 14.35 | 14.49 | 14.26 | 24.18M |
| July 24, 2025 | 14 | 14.37 | 14.37 | 14.4 | 14 | 41.18M |
| July 23, 2025 | 14.12 | 13.99 | 13.99 | 14.16 | 13.93 | 24.46M |
| July 22, 2025 | 14.19 | 14.12 | 14.12 | 14.23 | 13.97 | 33.34M |
| July 21, 2025 | 14.22 | 14.2 | 14.2 | 14.41 | 14.13 | 30.68M |
| July 18, 2025 | 14.29 | 14.13 | 14.13 | 14.35 | 14.03 | 28.03M |
| July 17, 2025 | 13.95 | 14.25 | 14.25 | 14.26 | 13.85 | 34.73M |
| July 16, 2025 | 13.85 | 13.95 | 13.95 | 14.02 | 13.78 | 26.04M |
| July 15, 2025 | 13.81 | 13.83 | 13.83 | 13.86 | 13.67 | 22.7M |
| July 14, 2025 | 13.7 | 13.79 | 13.79 | 13.81 | 13.65 | 21.42M |
| July 11, 2025 | 13.52 | 13.7 | 13.7 | 13.78 | 13.46 | 21.8M |
| July 10, 2025 | 13.52 | 13.55 | 13.55 | 13.6 | 13.41 | 16.04M |
| July 09, 2025 | 13.63 | 13.56 | 13.56 | 13.8 | 13.52 | 20.32M |
| July 08, 2025 | 13.26 | 13.6 | 13.6 | 13.62 | 13.26 | 23.86M |
| July 07, 2025 | 13.42 | 13.3 | 13.3 | 13.44 | 13.2 | 17.76M |