15.81
-0.2(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.95 | 15.81 | 15.81 | 15.95 | 15.79 | 9.69M |
| September 25, 2025 | 16.04 | 16.01 | 16.01 | 16.1 | 15.9 | 11.22M |
| September 24, 2025 | 15.88 | 16.07 | 16.07 | 16.08 | 15.84 | 14.75M |
| September 23, 2025 | 16.28 | 15.94 | 15.94 | 16.34 | 15.77 | 17.7M |
| September 22, 2025 | 16.56 | 16.28 | 16.28 | 16.73 | 16.22 | 12.98M |
| September 19, 2025 | 16.48 | 16.46 | 16.46 | 16.57 | 16.32 | 13.61M |
| September 18, 2025 | 16.86 | 16.53 | 16.53 | 16.89 | 16.38 | 21.24M |
| September 17, 2025 | 17.07 | 16.82 | 16.82 | 17.12 | 16.78 | 16.53M |
| September 16, 2025 | 16.97 | 17.07 | 17.07 | 17.28 | 16.71 | 21.83M |
| September 15, 2025 | 17.2 | 16.96 | 16.96 | 17.22 | 16.91 | 18.33M |
| September 12, 2025 | 17.45 | 17.2 | 17.2 | 17.64 | 17.15 | 20.75M |
| September 11, 2025 | 17.2 | 17.43 | 17.43 | 17.49 | 16.8 | 28.87M |
| September 10, 2025 | 17.46 | 17.33 | 17.33 | 17.62 | 17.25 | 24.27M |
| September 09, 2025 | 17.04 | 17.47 | 17.47 | 17.88 | 16.98 | 54.27M |
| September 08, 2025 | 16.34 | 17.03 | 17.03 | 17.27 | 16.31 | 44.73M |
| September 05, 2025 | 16.04 | 16.39 | 16.39 | 16.39 | 15.9 | 18.24M |
| September 04, 2025 | 16.51 | 16.07 | 16.07 | 16.56 | 15.82 | 30.39M |
| September 03, 2025 | 16.77 | 16.56 | 16.56 | 16.88 | 16.48 | 23.4M |
| September 02, 2025 | 16.74 | 16.77 | 16.77 | 17.32 | 16.65 | 54.33M |
| September 01, 2025 | 16.37 | 16.73 | 16.73 | 16.76 | 16.27 | 33.62M |
| August 29, 2025 | 16.22 | 16.38 | 16.38 | 16.45 | 16.17 | 26.52M |
| August 28, 2025 | 16.29 | 16.22 | 16.22 | 16.75 | 15.9 | 43.32M |
| August 27, 2025 | 16.54 | 16.14 | 16.14 | 16.68 | 16.12 | 30.6M |
| August 26, 2025 | 16.29 | 16.48 | 16.48 | 16.76 | 16.19 | 30.04M |
| August 25, 2025 | 16.33 | 16.3 | 16.3 | 16.38 | 16.16 | 24.7M |
| August 22, 2025 | 16.21 | 16.24 | 16.24 | 16.25 | 16.02 | 17.85M |
| August 21, 2025 | 16.31 | 16.2 | 16.2 | 16.41 | 16.14 | 17.48M |
| August 20, 2025 | 16.27 | 16.31 | 16.31 | 16.5 | 16.09 | 22.86M |
| August 19, 2025 | 16.21 | 16.26 | 16.26 | 16.68 | 16.18 | 34.04M |
| August 18, 2025 | 15.89 | 16.12 | 16.12 | 16.25 | 15.79 | 22.11M |
| August 15, 2025 | 15.79 | 15.88 | 15.88 | 15.9 | 15.68 | 16.54M |
| August 14, 2025 | 16.05 | 15.77 | 15.77 | 16.18 | 15.77 | 20.07M |
| August 13, 2025 | 16.1 | 16.15 | 16.15 | 16.22 | 15.94 | 18.43M |
| August 12, 2025 | 16.22 | 16.1 | 16.1 | 16.39 | 16.02 | 17.3M |
| August 11, 2025 | 15.96 | 16.19 | 16.19 | 16.26 | 15.9 | 18.47M |
| August 08, 2025 | 16.05 | 15.98 | 15.98 | 16.13 | 15.89 | 16.15M |
| August 07, 2025 | 16.21 | 16.02 | 16.02 | 16.31 | 15.96 | 22.29M |
| August 06, 2025 | 16.48 | 16.21 | 16.21 | 16.6 | 16.13 | 27.01M |
| August 05, 2025 | 16.5 | 16.36 | 16.36 | 16.68 | 16.25 | 23.18M |
| August 04, 2025 | 16.28 | 16.3 | 16.3 | 16.48 | 15.9 | 25.41M |
| August 01, 2025 | 16.23 | 16.35 | 16.35 | 16.66 | 16.18 | 26.35M |
| July 31, 2025 | 16.4 | 16.23 | 16.23 | 16.52 | 16.17 | 35.88M |
| July 30, 2025 | 16.69 | 16.52 | 16.52 | 16.96 | 16.35 | 37.81M |
| July 29, 2025 | 16.41 | 16.8 | 16.8 | 17.11 | 16.24 | 46.64M |
| July 28, 2025 | 16.38 | 16.54 | 16.54 | 16.97 | 16.3 | 42.73M |
| July 25, 2025 | 16.22 | 16.06 | 16.06 | 16.61 | 16.04 | 39.09M |
| July 24, 2025 | 15.78 | 16.22 | 16.22 | 16.29 | 15.78 | 43.14M |
| July 23, 2025 | 15.89 | 15.69 | 15.69 | 15.98 | 15.62 | 31.3M |
| July 22, 2025 | 15.22 | 15.89 | 15.89 | 16.6 | 15.21 | 73.46M |
| July 21, 2025 | 15.2 | 15.26 | 15.26 | 15.34 | 15.08 | 17.27M |
| July 18, 2025 | 15.17 | 15.2 | 15.2 | 15.22 | 14.99 | 17.61M |
| July 17, 2025 | 15.13 | 15.16 | 15.16 | 15.2 | 15.05 | 18.43M |
| July 16, 2025 | 14.81 | 15.1 | 15.1 | 15.15 | 14.75 | 22.77M |
| July 15, 2025 | 14.97 | 14.79 | 14.79 | 14.97 | 14.7 | 13.1M |
| July 14, 2025 | 14.9 | 14.96 | 14.96 | 15.04 | 14.86 | 13.38M |
| July 11, 2025 | 14.97 | 14.92 | 14.92 | 15 | 14.86 | 17.24M |
| July 10, 2025 | 14.83 | 14.91 | 14.91 | 15.08 | 14.78 | 17M |
| July 09, 2025 | 14.7 | 14.8 | 14.8 | 15.1 | 14.6 | 23.91M |
| July 08, 2025 | 14.75 | 14.72 | 14.72 | 14.95 | 14.61 | 21.82M |
| July 07, 2025 | 14.91 | 14.59 | 14.59 | 14.99 | 14.58 | 25.51M |