16.18
+1.47(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 15.02 | 16.18 | 16.18 | 16.18 | 15.02 | 589.35M |
| September 26, 2025 | 15.64 | 14.71 | 14.71 | 15.87 | 14.7 | 399.63M |
| September 25, 2025 | 15.63 | 15.92 | 15.92 | 16.43 | 15.18 | 555.5M |
| September 24, 2025 | 15.1 | 15.63 | 15.63 | 15.72 | 14.76 | 476.05M |
| September 23, 2025 | 15.16 | 15.19 | 15.19 | 15.35 | 14.7 | 489.77M |
| September 22, 2025 | 14.42 | 15.31 | 15.31 | 15.43 | 14.33 | 684.36M |
| September 19, 2025 | 14.3 | 14.03 | 14.03 | 14.47 | 13.94 | 282.34M |
| September 18, 2025 | 14.9 | 14.49 | 14.49 | 15.25 | 14.04 | 428.9M |
| September 17, 2025 | 15.34 | 14.98 | 14.98 | 15.34 | 14.88 | 364.98M |
| September 16, 2025 | 14.5 | 15.35 | 15.35 | 15.36 | 14.36 | 473.12M |
| September 15, 2025 | 14.4 | 14.67 | 14.67 | 14.88 | 14.15 | 393.65M |
| September 12, 2025 | 14.38 | 14.35 | 14.35 | 14.81 | 14.21 | 379.4M |
| September 11, 2025 | 13.57 | 14.54 | 14.54 | 14.88 | 13.38 | 508.63M |
| September 10, 2025 | 13.74 | 13.7 | 13.7 | 14.05 | 13.56 | 230.81M |
| September 09, 2025 | 14.01 | 13.75 | 13.75 | 14.3 | 13.65 | 277.63M |
| September 08, 2025 | 14.01 | 14.12 | 14.12 | 14.4 | 13.81 | 320.04M |
| September 05, 2025 | 13.6 | 14 | 14 | 14.08 | 13.27 | 339.51M |
| September 04, 2025 | 14.1 | 13.61 | 13.61 | 14.4 | 13.2 | 417.41M |
| September 03, 2025 | 14.41 | 13.92 | 13.92 | 14.65 | 13.78 | 425.09M |
| September 02, 2025 | 15.36 | 14.4 | 14.4 | 15.36 | 14.29 | 527.81M |
| September 01, 2025 | 15.78 | 15.67 | 15.67 | 16.05 | 15.13 | 479.33M |
| August 29, 2025 | 16.26 | 15.54 | 15.54 | 16.26 | 15.26 | 649.55M |
| August 28, 2025 | 14.45 | 16.26 | 16.26 | 16.26 | 14.44 | 788.68M |
| August 27, 2025 | 15.53 | 14.78 | 14.78 | 16.08 | 14.68 | 970.3M |
| August 26, 2025 | 14.01 | 14.92 | 14.92 | 14.92 | 13.88 | 575.17M |
| August 25, 2025 | 12.42 | 13.56 | 13.56 | 13.56 | 12.19 | 688.82M |
| August 22, 2025 | 12.01 | 12.33 | 12.33 | 12.38 | 11.96 | 456.9M |
| August 21, 2025 | 13.1 | 12.16 | 12.16 | 13.15 | 12 | 652.93M |
| August 20, 2025 | 12.66 | 13.1 | 13.1 | 13.3 | 12.01 | 710.42M |
| August 19, 2025 | 11.4 | 12.24 | 12.24 | 12.24 | 11.28 | 623.46M |
| August 18, 2025 | 10.45 | 11.13 | 11.13 | 11.13 | 10.3 | 429.41M |
| August 15, 2025 | 9.97 | 10.12 | 10.12 | 10.24 | 9.91 | 165.44M |
| August 14, 2025 | 10.03 | 10 | 10 | 10.18 | 9.8 | 210.59M |
| August 13, 2025 | 10.01 | 10.03 | 10.03 | 10.08 | 9.86 | 183.19M |
| August 12, 2025 | 9.97 | 10.01 | 10.01 | 10.25 | 9.83 | 248.67M |
| August 11, 2025 | 9.58 | 9.89 | 9.89 | 9.92 | 9.58 | 215.57M |
| August 08, 2025 | 9.5 | 9.48 | 9.48 | 9.65 | 9.45 | 130.34M |
| August 07, 2025 | 9.8 | 9.59 | 9.59 | 10.05 | 9.57 | 258.15M |
| August 06, 2025 | 9.38 | 9.67 | 9.67 | 9.76 | 9.23 | 276.24M |
| August 05, 2025 | 9.19 | 9.33 | 9.33 | 9.35 | 9.16 | 156.57M |
| August 04, 2025 | 9.18 | 9.15 | 9.15 | 9.2 | 9.02 | 97.26M |
| August 01, 2025 | 8.98 | 9.18 | 9.18 | 9.38 | 8.9 | 179.36M |
| July 31, 2025 | 8.91 | 9.01 | 9.01 | 9.23 | 8.89 | 125.77M |
| July 30, 2025 | 9.12 | 8.98 | 8.98 | 9.13 | 8.93 | 86.14M |
| July 29, 2025 | 9.11 | 9.17 | 9.17 | 9.17 | 8.98 | 90.11M |
| July 28, 2025 | 9.22 | 9.17 | 9.17 | 9.25 | 9.11 | 75.79M |
| July 25, 2025 | 9.08 | 9.17 | 9.17 | 9.19 | 9.05 | 92.34M |
| July 24, 2025 | 9.01 | 9.08 | 9.08 | 9.08 | 9 | 76.83M |
| July 23, 2025 | 9.03 | 8.99 | 8.99 | 9.09 | 8.98 | 74.07M |
| July 22, 2025 | 9.19 | 9.08 | 9.08 | 9.19 | 9.02 | 95.83M |
| July 21, 2025 | 9.16 | 9.19 | 9.19 | 9.22 | 9.1 | 77.13M |
| July 18, 2025 | 9.35 | 9.17 | 9.17 | 9.37 | 9.11 | 125.92M |
| July 17, 2025 | 9.05 | 9.35 | 9.35 | 9.39 | 9 | 182.54M |
| July 16, 2025 | 9.01 | 9.08 | 9.08 | 9.16 | 8.93 | 96.9M |
| July 15, 2025 | 8.85 | 9.05 | 9.05 | 9.08 | 8.83 | 131.58M |
| July 14, 2025 | 8.86 | 8.88 | 8.88 | 8.95 | 8.82 | 66.32M |
| July 11, 2025 | 8.84 | 8.87 | 8.87 | 8.92 | 8.74 | 81.47M |
| July 10, 2025 | 8.89 | 8.85 | 8.85 | 8.94 | 8.77 | 82.98M |
| July 09, 2025 | 9.05 | 8.92 | 8.92 | 9.27 | 8.89 | 121.54M |
| July 08, 2025 | 8.89 | 8.98 | 8.98 | 9.07 | 8.87 | 110.41M |