15.19
+0.16(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 15.06 | 15.19 | 15.19 | 15.25 | 15.02 | 2.65M |
| October 30, 2025 | 15.1 | 15.03 | 15.03 | 15.25 | 15.02 | 2.1M |
| October 29, 2025 | 15.15 | 15.13 | 15.13 | 15.22 | 14.9 | 2.75M |
| October 28, 2025 | 15.12 | 15.15 | 15.15 | 15.25 | 15.09 | 1.7M |
| October 27, 2025 | 15.16 | 15.14 | 15.14 | 15.23 | 14.97 | 2.24M |
| October 24, 2025 | 15.32 | 15.13 | 15.13 | 15.35 | 15.08 | 2.13M |
| October 23, 2025 | 15.18 | 15.33 | 15.33 | 15.35 | 15.02 | 2.48M |
| October 22, 2025 | 15.04 | 15.18 | 15.18 | 15.3 | 14.96 | 3.14M |
| October 21, 2025 | 14.73 | 15.17 | 15.17 | 15.31 | 14.72 | 3.97M |
| October 20, 2025 | 14.78 | 14.76 | 14.76 | 14.78 | 14.56 | 2.14M |
| October 17, 2025 | 14.62 | 14.51 | 14.51 | 14.77 | 14.5 | 2.11M |
| October 16, 2025 | 14.76 | 14.66 | 14.66 | 14.82 | 14.63 | 1.7M |
| October 15, 2025 | 14.62 | 14.76 | 14.76 | 14.82 | 14.62 | 1.72M |
| October 14, 2025 | 14.74 | 14.62 | 14.62 | 14.82 | 14.57 | 2.19M |
| October 13, 2025 | 14.53 | 14.63 | 14.63 | 14.72 | 14.35 | 3.11M |
| October 10, 2025 | 14.68 | 14.77 | 14.77 | 14.88 | 14.68 | 2.53M |
| October 09, 2025 | 15.11 | 14.69 | 14.69 | 15.12 | 14.68 | 5.26M |
| September 30, 2025 | 15.29 | 15.13 | 15.13 | 15.33 | 15.1 | 2.96M |
| September 29, 2025 | 15.23 | 15.25 | 15.25 | 15.35 | 15.01 | 2.33M |
| September 26, 2025 | 15.33 | 15.23 | 15.23 | 15.52 | 15.22 | 2.68M |
| September 25, 2025 | 15.25 | 15.37 | 15.37 | 15.47 | 15.22 | 3.19M |
| September 24, 2025 | 15.17 | 15.32 | 15.32 | 15.34 | 14.98 | 3.62M |
| September 23, 2025 | 15.6 | 15.21 | 15.21 | 15.6 | 14.9 | 6.05M |
| September 22, 2025 | 16.42 | 15.72 | 15.72 | 16.42 | 15.63 | 8.61M |
| September 19, 2025 | 15.98 | 16.48 | 16.48 | 16.58 | 15.7 | 12.3M |
| September 18, 2025 | 16.24 | 16.09 | 16.09 | 16.24 | 15.95 | 6.39M |
| September 17, 2025 | 16.62 | 16.03 | 16.03 | 16.68 | 16 | 7.14M |
| September 16, 2025 | 16.27 | 16.33 | 16.33 | 16.48 | 16.1 | 6.31M |
| September 15, 2025 | 16.11 | 16.24 | 16.24 | 16.32 | 15.98 | 5.2M |
| September 12, 2025 | 16.26 | 16.17 | 16.17 | 16.47 | 16.17 | 5.08M |
| September 11, 2025 | 16.41 | 16.3 | 16.3 | 16.41 | 16.07 | 6.77M |
| September 10, 2025 | 16.01 | 16.42 | 16.42 | 16.44 | 15.98 | 9M |
| September 09, 2025 | 16.21 | 16.03 | 16.03 | 16.21 | 15.93 | 4.84M |
| September 08, 2025 | 16.14 | 16.2 | 16.2 | 16.37 | 16.11 | 6.64M |
| September 05, 2025 | 16.32 | 16.24 | 16.24 | 16.37 | 15.75 | 10.4M |
| September 04, 2025 | 16 | 16.37 | 16.37 | 16.54 | 15.9 | 13.52M |
| September 03, 2025 | 15.95 | 15.95 | 15.95 | 16.32 | 15.77 | 9.86M |
| September 02, 2025 | 15.87 | 15.88 | 15.88 | 15.95 | 15.69 | 6.39M |
| September 01, 2025 | 15.73 | 15.87 | 15.87 | 15.95 | 15.66 | 6.78M |
| August 29, 2025 | 15.4 | 15.7 | 15.7 | 15.83 | 15.38 | 5.77M |
| August 28, 2025 | 15.46 | 15.47 | 15.47 | 15.64 | 15.13 | 5.05M |
| August 27, 2025 | 15.81 | 15.46 | 15.46 | 15.81 | 15.38 | 6.33M |
| August 26, 2025 | 15.89 | 15.84 | 15.84 | 15.9 | 15.78 | 5.14M |
| August 25, 2025 | 15.88 | 15.85 | 15.85 | 15.92 | 15.76 | 4.82M |
| August 22, 2025 | 15.8 | 15.83 | 15.83 | 15.85 | 15.68 | 4.41M |
| August 21, 2025 | 15.77 | 15.77 | 15.77 | 15.87 | 15.7 | 4.59M |
| August 20, 2025 | 15.6 | 15.79 | 15.79 | 15.88 | 15.54 | 5.89M |
| August 19, 2025 | 15.54 | 15.58 | 15.58 | 15.64 | 15.46 | 3.98M |
| August 18, 2025 | 15.44 | 15.51 | 15.51 | 15.58 | 15.44 | 4.87M |
| August 15, 2025 | 15.18 | 15.37 | 15.37 | 15.44 | 15.18 | 3.49M |
| August 14, 2025 | 15.45 | 15.21 | 15.21 | 15.56 | 15.19 | 4.21M |
| August 13, 2025 | 15.54 | 15.47 | 15.47 | 15.58 | 15.34 | 3.93M |
| August 12, 2025 | 15.48 | 15.44 | 15.44 | 15.6 | 15.42 | 3.53M |
| August 11, 2025 | 15.41 | 15.48 | 15.48 | 15.48 | 15.28 | 2.81M |
| August 08, 2025 | 15.33 | 15.43 | 15.43 | 15.45 | 15.24 | 3.75M |
| August 07, 2025 | 15.31 | 15.33 | 15.33 | 15.44 | 15.28 | 2.85M |
| August 06, 2025 | 15.46 | 15.33 | 15.33 | 15.46 | 15.33 | 3.61M |
| August 05, 2025 | 15.33 | 15.46 | 15.46 | 15.47 | 15.28 | 3.38M |
| August 04, 2025 | 15.25 | 15.32 | 15.32 | 15.32 | 15.16 | 3.17M |
| August 01, 2025 | 15.31 | 15.25 | 15.25 | 15.4 | 15.16 | 4.66M |