15.56
-0.04(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 15.6 | 15.56 | 15.56 | 15.62 | 15.53 | 2.85M |
| October 23, 2025 | 15.57 | 15.6 | 15.6 | 15.66 | 15.48 | 2.75M |
| October 22, 2025 | 15.41 | 15.62 | 15.62 | 15.66 | 15.41 | 5.21M |
| October 21, 2025 | 15.36 | 15.44 | 15.44 | 15.46 | 15.28 | 2.83M |
| October 20, 2025 | 15.41 | 15.31 | 15.31 | 15.42 | 15.2 | 3.57M |
| October 17, 2025 | 15.54 | 15.37 | 15.37 | 15.59 | 15.36 | 3.27M |
| October 16, 2025 | 15.48 | 15.54 | 15.54 | 15.55 | 15.41 | 3.88M |
| October 15, 2025 | 15.35 | 15.43 | 15.43 | 15.5 | 15.31 | 3.46M |
| October 14, 2025 | 15.29 | 15.35 | 15.35 | 15.39 | 15.25 | 3.49M |
| October 13, 2025 | 15.31 | 15.25 | 15.25 | 15.31 | 15.12 | 4.21M |
| October 10, 2025 | 15.31 | 15.46 | 15.46 | 15.5 | 15.26 | 3.5M |
| October 09, 2025 | 15.28 | 15.34 | 15.34 | 15.35 | 15.24 | 3.68M |
| September 30, 2025 | 15.37 | 15.27 | 15.27 | 15.37 | 15.23 | 4.52M |
| September 29, 2025 | 15.38 | 15.37 | 15.37 | 15.45 | 15.25 | 3.44M |
| September 26, 2025 | 15.4 | 15.4 | 15.4 | 15.46 | 15.31 | 2.08M |
| September 25, 2025 | 15.53 | 15.45 | 15.45 | 15.56 | 15.41 | 2.87M |
| September 24, 2025 | 15.48 | 15.53 | 15.53 | 15.56 | 15.42 | 2.22M |
| September 23, 2025 | 15.62 | 15.48 | 15.48 | 15.64 | 15.33 | 4.26M |
| September 22, 2025 | 15.66 | 15.62 | 15.62 | 15.72 | 15.56 | 2.43M |
| September 19, 2025 | 15.69 | 15.66 | 15.66 | 15.7 | 15.54 | 3.47M |
| September 18, 2025 | 15.86 | 15.69 | 15.69 | 15.93 | 15.61 | 6.82M |
| September 17, 2025 | 15.74 | 15.88 | 15.88 | 15.93 | 15.68 | 5.28M |
| September 16, 2025 | 15.7 | 15.72 | 15.72 | 15.75 | 15.63 | 2.98M |
| September 15, 2025 | 15.68 | 15.68 | 15.68 | 15.76 | 15.62 | 4.01M |
| September 12, 2025 | 15.75 | 15.69 | 15.69 | 15.77 | 15.65 | 3.59M |
| September 11, 2025 | 15.65 | 15.74 | 15.74 | 15.74 | 15.55 | 3.98M |
| September 10, 2025 | 15.79 | 15.64 | 15.64 | 15.81 | 15.6 | 4.9M |
| September 09, 2025 | 15.9 | 15.79 | 15.79 | 15.9 | 15.73 | 3.14M |
| September 08, 2025 | 15.75 | 15.9 | 15.9 | 15.9 | 15.69 | 4.79M |
| September 05, 2025 | 15.63 | 15.72 | 15.72 | 15.72 | 15.54 | 3.61M |
| September 04, 2025 | 15.55 | 15.61 | 15.61 | 15.7 | 15.51 | 5.01M |
| September 03, 2025 | 15.82 | 15.54 | 15.54 | 15.85 | 15.53 | 4.66M |
| September 02, 2025 | 15.95 | 15.79 | 15.79 | 16 | 15.72 | 4.8M |
| September 01, 2025 | 15.95 | 15.96 | 15.96 | 15.98 | 15.87 | 4.8M |
| August 29, 2025 | 15.85 | 15.99 | 15.99 | 16.02 | 15.85 | 5.16M |
| August 28, 2025 | 15.99 | 15.84 | 15.84 | 16.04 | 15.59 | 9.3M |
| August 27, 2025 | 16.29 | 16.01 | 16.01 | 16.3 | 16.01 | 7.42M |
| August 26, 2025 | 16.3 | 16.27 | 16.27 | 16.34 | 16.2 | 6.11M |
| August 25, 2025 | 16.3 | 16.33 | 16.33 | 16.42 | 16.21 | 11.21M |
| August 22, 2025 | 16.26 | 16.25 | 16.25 | 16.29 | 16.14 | 5.53M |
| August 21, 2025 | 16.3 | 16.25 | 16.25 | 16.36 | 16.2 | 6.08M |
| August 20, 2025 | 16.25 | 16.33 | 16.33 | 16.34 | 16.11 | 7.37M |
| August 19, 2025 | 16.08 | 16.23 | 16.23 | 16.31 | 16.08 | 10.67M |
| August 18, 2025 | 15.98 | 16.05 | 16.05 | 16.09 | 15.97 | 6.75M |
| August 15, 2025 | 15.88 | 15.98 | 15.98 | 15.99 | 15.85 | 6M |
| August 14, 2025 | 16.13 | 15.9 | 15.9 | 16.14 | 15.8 | 8.96M |
| August 13, 2025 | 16.13 | 16.11 | 16.11 | 16.18 | 16.06 | 6.04M |
| August 12, 2025 | 16.19 | 16.13 | 16.13 | 16.28 | 16.1 | 5.72M |
| August 11, 2025 | 16.12 | 16.19 | 16.19 | 16.2 | 16.06 | 6.08M |
| August 08, 2025 | 16.12 | 16.12 | 16.12 | 16.18 | 16 | 5.84M |
| August 07, 2025 | 16.21 | 16.12 | 16.12 | 16.27 | 16.05 | 7.33M |
| August 06, 2025 | 16.39 | 16.19 | 16.19 | 16.44 | 16.16 | 9.84M |
| August 05, 2025 | 16.52 | 16.38 | 16.38 | 16.55 | 16.25 | 11.19M |
| August 04, 2025 | 16.53 | 16.57 | 16.57 | 16.7 | 16.34 | 9.99M |
| August 01, 2025 | 16.41 | 16.74 | 16.74 | 16.79 | 16.36 | 14.38M |
| July 31, 2025 | 16.5 | 16.45 | 16.45 | 16.71 | 16.3 | 14.15M |
| July 30, 2025 | 16.54 | 16.51 | 16.51 | 16.84 | 16.36 | 17.37M |
| July 29, 2025 | 16.3 | 16.7 | 16.7 | 17.17 | 16.01 | 27.01M |
| July 28, 2025 | 15.93 | 15.94 | 15.94 | 16.05 | 15.9 | 5.86M |
| July 25, 2025 | 16.08 | 15.93 | 15.93 | 16.29 | 15.9 | 10.58M |