15.25
+0.47(+3.18%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 14.78 | 15.25 | 15.25 | 15.28 | 14.68 | 32.75M |
September 26, 2025 | 15.61 | 14.78 | 14.78 | 15.67 | 14.76 | 47.86M |
September 25, 2025 | 15.8 | 15.67 | 15.67 | 15.92 | 15.43 | 38.77M |
September 24, 2025 | 15.6 | 15.92 | 15.92 | 15.99 | 15.23 | 45.72M |
September 23, 2025 | 16.73 | 15.72 | 15.72 | 16.96 | 15.27 | 82.76M |
September 22, 2025 | 16.87 | 16.73 | 16.73 | 16.94 | 16.45 | 44.92M |
September 19, 2025 | 16.73 | 16.8 | 16.8 | 17.44 | 16.7 | 66.93M |
September 18, 2025 | 16.91 | 16.69 | 16.69 | 17.34 | 16.4 | 96.17M |
September 17, 2025 | 16.68 | 16.51 | 16.51 | 16.78 | 16.3 | 49.8M |
September 16, 2025 | 16.5 | 16.59 | 16.59 | 16.83 | 16.3 | 59.1M |
September 15, 2025 | 16.6 | 16.55 | 16.55 | 16.76 | 15.98 | 59.34M |
September 12, 2025 | 16.44 | 16.56 | 16.56 | 16.95 | 16.3 | 100.2M |
September 11, 2025 | 15.1 | 16.48 | 16.48 | 16.48 | 15 | 61.58M |
September 10, 2025 | 14.88 | 14.98 | 14.98 | 15.36 | 14.67 | 44.19M |
September 09, 2025 | 14.9 | 14.76 | 14.76 | 15.36 | 14.73 | 40.75M |
September 08, 2025 | 15.14 | 15 | 15 | 15.4 | 14.76 | 37.44M |
September 05, 2025 | 14.81 | 15.13 | 15.13 | 15.17 | 14.63 | 45.25M |
September 04, 2025 | 15.62 | 14.55 | 14.55 | 15.82 | 14.28 | 56.62M |
September 03, 2025 | 15.9 | 15.4 | 15.4 | 15.98 | 15.3 | 50.19M |
September 02, 2025 | 17.22 | 15.88 | 15.88 | 17.7 | 15.73 | 96.66M |
September 01, 2025 | 17.22 | 17.24 | 17.24 | 18 | 17.01 | 99.73M |
August 29, 2025 | 18.35 | 17.7 | 17.7 | 18.46 | 16.87 | 160.91M |
August 28, 2025 | 15.66 | 17.19 | 17.19 | 17.19 | 15.5 | 129.53M |
August 27, 2025 | 15.23 | 15.63 | 15.63 | 16.3 | 15.23 | 92.78M |
August 26, 2025 | 14.88 | 15.44 | 15.44 | 15.98 | 14.8 | 97.51M |
August 25, 2025 | 15.13 | 14.89 | 14.89 | 15.36 | 14.68 | 84.83M |
August 22, 2025 | 14.61 | 15.36 | 15.36 | 15.6 | 14.51 | 96.64M |
August 21, 2025 | 16.01 | 14.9 | 14.9 | 16.01 | 14.9 | 135.68M |
August 20, 2025 | 15.39 | 16.55 | 16.55 | 17.4 | 14.54 | 144.4M |
August 19, 2025 | 14.8 | 15.82 | 15.82 | 16.29 | 14.62 | 122.04M |
August 18, 2025 | 13.74 | 14.81 | 14.81 | 15.09 | 13.57 | 91.41M |
August 15, 2025 | 13.67 | 13.72 | 13.72 | 13.9 | 13.52 | 37.07M |
August 14, 2025 | 14.7 | 13.63 | 13.63 | 14.76 | 13.63 | 62.32M |
August 13, 2025 | 13.73 | 14.3 | 14.3 | 14.41 | 13.58 | 58.18M |
August 12, 2025 | 13.9 | 13.81 | 13.81 | 14.1 | 13.69 | 29.16M |
August 11, 2025 | 13.99 | 14.02 | 14.02 | 14.34 | 13.78 | 37.17M |
August 08, 2025 | 13.37 | 13.87 | 13.87 | 13.99 | 13.36 | 38.88M |
August 07, 2025 | 13.95 | 13.44 | 13.44 | 13.95 | 13.19 | 46.67M |
August 06, 2025 | 13.83 | 13.78 | 13.78 | 14.16 | 13.59 | 50.19M |
August 05, 2025 | 13.74 | 13.85 | 13.85 | 14.28 | 13.64 | 62.39M |
August 04, 2025 | 12.82 | 13.66 | 13.66 | 13.79 | 12.57 | 62.99M |
August 01, 2025 | 13.3 | 13.12 | 13.12 | 13.45 | 12.98 | 45.51M |
July 31, 2025 | 13.2 | 13.27 | 13.27 | 13.85 | 13.02 | 73.99M |
July 30, 2025 | 13.24 | 13.2 | 13.2 | 13.47 | 12.9 | 75.43M |
July 29, 2025 | 12.69 | 13.02 | 13.02 | 13.19 | 12.48 | 68.04M |
July 28, 2025 | 11.84 | 12.37 | 12.37 | 12.49 | 11.81 | 45.82M |
July 25, 2025 | 11.77 | 11.8 | 11.8 | 11.88 | 11.71 | 11.45M |
July 24, 2025 | 11.74 | 11.8 | 11.8 | 12.01 | 11.7 | 18.26M |
July 23, 2025 | 11.8 | 11.72 | 11.72 | 11.84 | 11.67 | 15.51M |
July 22, 2025 | 11.98 | 11.84 | 11.84 | 12.18 | 11.8 | 20.09M |
July 21, 2025 | 11.83 | 12.01 | 12.01 | 12.04 | 11.75 | 21.97M |
July 18, 2025 | 12.05 | 11.83 | 11.83 | 12.19 | 11.8 | 19.59M |
July 17, 2025 | 11.56 | 11.95 | 11.95 | 12.02 | 11.55 | 29.1M |
July 16, 2025 | 11.76 | 11.59 | 11.59 | 11.81 | 11.54 | 17.5M |
July 15, 2025 | 11.77 | 11.76 | 11.76 | 12.02 | 11.64 | 24.16M |
July 14, 2025 | 11.68 | 11.76 | 11.76 | 11.98 | 11.57 | 20.3M |
July 11, 2025 | 11.92 | 11.68 | 11.68 | 11.92 | 11.59 | 28.33M |
July 10, 2025 | 11.86 | 11.98 | 11.98 | 12.15 | 11.7 | 36.5M |
July 09, 2025 | 11.79 | 11.83 | 11.83 | 12.22 | 11.77 | 44.27M |
July 08, 2025 | 11.25 | 11.71 | 11.71 | 11.75 | 11.22 | 34.39M |