15.74
-0.04(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 15.94 | 15.74 | 15.74 | 15.94 | 15.52 | 22.75M |
| October 23, 2025 | 15.61 | 15.78 | 15.78 | 16.04 | 15.13 | 28.48M |
| October 22, 2025 | 16.09 | 15.76 | 15.76 | 16.25 | 15.65 | 32.59M |
| October 21, 2025 | 15.9 | 16.11 | 16.11 | 16.19 | 15.6 | 24.19M |
| October 20, 2025 | 15.99 | 15.9 | 15.9 | 16.26 | 15.7 | 24.17M |
| October 17, 2025 | 16.52 | 15.85 | 15.85 | 16.59 | 15.8 | 32.3M |
| October 16, 2025 | 17.14 | 16.52 | 16.52 | 17.14 | 16.41 | 44.08M |
| October 15, 2025 | 17.11 | 17.14 | 17.14 | 17.28 | 16.55 | 59.87M |
| October 14, 2025 | 15.75 | 17.14 | 17.14 | 17.99 | 15.75 | 116.47M |
| October 13, 2025 | 14.5 | 16.86 | 16.86 | 16.86 | 14.43 | 74.74M |
| October 10, 2025 | 15.75 | 15.33 | 15.33 | 15.85 | 15.3 | 34.29M |
| October 09, 2025 | 15.36 | 15.7 | 15.7 | 15.75 | 15.21 | 42.71M |
| September 30, 2025 | 14.48 | 14.7 | 14.7 | 14.82 | 14.46 | 16.24M |
| September 29, 2025 | 14.92 | 14.55 | 14.55 | 14.92 | 14.41 | 23.27M |
| September 26, 2025 | 15.24 | 15 | 15 | 15.3 | 15 | 30.4M |
| September 25, 2025 | 15.65 | 15.62 | 15.62 | 16.14 | 15.59 | 36.59M |
| September 24, 2025 | 15.3 | 15.46 | 15.46 | 15.53 | 15.14 | 25.61M |
| September 23, 2025 | 16.4 | 15.74 | 15.74 | 16.44 | 15.13 | 44.17M |
| September 22, 2025 | 15.51 | 15.54 | 15.54 | 15.64 | 15.13 | 29.07M |
| September 19, 2025 | 15.7 | 15.41 | 15.41 | 15.91 | 15.27 | 27.2M |
| September 18, 2025 | 16.93 | 15.73 | 15.73 | 16.93 | 15.52 | 48.67M |
| September 17, 2025 | 17.05 | 16.47 | 16.47 | 17.34 | 16.38 | 42.22M |
| September 16, 2025 | 16.05 | 16.85 | 16.85 | 17.25 | 16.05 | 62.09M |
| September 15, 2025 | 16.52 | 16.05 | 16.05 | 16.64 | 16 | 38.27M |
| September 12, 2025 | 16.93 | 16.57 | 16.57 | 17.62 | 16.51 | 53.01M |
| September 11, 2025 | 16.61 | 16.6 | 16.6 | 16.75 | 16.25 | 32.37M |
| September 10, 2025 | 16.92 | 16.61 | 16.61 | 17.05 | 16.53 | 37.03M |
| September 09, 2025 | 17.01 | 16.92 | 16.92 | 17.5 | 16.8 | 71.07M |
| September 08, 2025 | 16.06 | 16.71 | 16.71 | 16.81 | 15.73 | 56.08M |
| September 05, 2025 | 15.21 | 15.78 | 15.78 | 15.89 | 14.76 | 37.25M |
| September 04, 2025 | 15.95 | 15.22 | 15.22 | 16.39 | 15 | 44.81M |
| September 03, 2025 | 16.51 | 16.11 | 16.11 | 17.18 | 16.06 | 57.51M |
| September 02, 2025 | 16.88 | 16.67 | 16.67 | 17.06 | 15.88 | 58.47M |
| September 01, 2025 | 16.81 | 16.92 | 16.92 | 17.11 | 16.51 | 79.52M |
| August 29, 2025 | 15.74 | 17.28 | 17.28 | 17.28 | 15.61 | 59.65M |
| August 28, 2025 | 16.01 | 15.71 | 15.71 | 16.15 | 14.7 | 40.25M |
| August 27, 2025 | 16.16 | 16.05 | 16.05 | 16.64 | 16.01 | 43.04M |
| August 26, 2025 | 16.4 | 16.21 | 16.21 | 16.41 | 15.98 | 33.73M |
| August 25, 2025 | 15.75 | 16.32 | 16.32 | 16.38 | 15.68 | 46.86M |
| August 22, 2025 | 15.7 | 15.7 | 15.7 | 15.73 | 15.46 | 21.68M |
| August 21, 2025 | 15.82 | 15.64 | 15.64 | 15.95 | 15.55 | 26.09M |
| August 20, 2025 | 15.71 | 15.84 | 15.84 | 15.95 | 15.56 | 23.37M |
| August 19, 2025 | 15.56 | 15.85 | 15.85 | 15.96 | 15.39 | 38.53M |
| August 18, 2025 | 15.44 | 15.58 | 15.58 | 15.7 | 15.41 | 34.22M |
| August 15, 2025 | 15 | 15.42 | 15.42 | 15.46 | 14.98 | 29.13M |
| August 14, 2025 | 15.5 | 15.08 | 15.08 | 15.58 | 15.08 | 37.95M |
| August 13, 2025 | 15.29 | 15.53 | 15.53 | 15.62 | 15.22 | 29.61M |
| August 12, 2025 | 15.5 | 15.27 | 15.27 | 15.57 | 15.17 | 19.14M |
| August 11, 2025 | 15.15 | 15.5 | 15.5 | 15.6 | 15.1 | 30.65M |
| August 08, 2025 | 15.15 | 15.08 | 15.08 | 15.29 | 15.05 | 14.55M |
| August 07, 2025 | 15.65 | 15.21 | 15.21 | 15.65 | 15.2 | 28.97M |
| August 06, 2025 | 15.42 | 15.68 | 15.68 | 15.79 | 15.34 | 36.42M |
| August 05, 2025 | 15.45 | 15.42 | 15.42 | 15.6 | 15.32 | 22.05M |
| August 04, 2025 | 15.12 | 15.45 | 15.45 | 15.5 | 14.97 | 26.88M |
| August 01, 2025 | 14.89 | 15.36 | 15.36 | 15.46 | 14.8 | 36.46M |
| July 31, 2025 | 14.74 | 15.01 | 15.01 | 15.06 | 14.6 | 20.12M |
| July 30, 2025 | 15.19 | 14.93 | 14.93 | 15.49 | 14.9 | 24.4M |
| July 29, 2025 | 15.48 | 15.24 | 15.24 | 15.48 | 15 | 33.77M |
| July 28, 2025 | 15.44 | 15.57 | 15.57 | 15.57 | 15.2 | 23.35M |
| July 25, 2025 | 15.97 | 15.55 | 15.55 | 15.99 | 15.42 | 34.27M |