15.83
-0.07(-0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 15.83 | 15.83 | 15.83 | 15.96 | 15.79 | 3.64M |
| September 29, 2025 | 15.76 | 15.9 | 15.9 | 15.91 | 15.52 | 5.29M |
| September 26, 2025 | 15.72 | 15.76 | 15.76 | 15.82 | 15.65 | 4.71M |
| September 25, 2025 | 15.84 | 15.71 | 15.71 | 15.93 | 15.69 | 6.64M |
| September 24, 2025 | 16.21 | 15.92 | 15.92 | 16.21 | 15.69 | 5.5M |
| September 23, 2025 | 16 | 15.77 | 15.77 | 16 | 15.59 | 8.12M |
| September 22, 2025 | 16.25 | 16 | 16 | 16.25 | 15.96 | 5.91M |
| September 19, 2025 | 16.21 | 16.25 | 16.25 | 16.42 | 16.13 | 5.69M |
| September 18, 2025 | 16.51 | 16.2 | 16.2 | 16.53 | 16.09 | 9.25M |
| September 17, 2025 | 16.59 | 16.51 | 16.51 | 16.6 | 16.46 | 6.44M |
| September 16, 2025 | 16.5 | 16.61 | 16.61 | 16.63 | 16.41 | 6.34M |
| September 15, 2025 | 16.66 | 16.5 | 16.5 | 16.69 | 16.47 | 7.74M |
| September 12, 2025 | 16.75 | 16.69 | 16.69 | 16.91 | 16.64 | 7.87M |
| September 11, 2025 | 16.65 | 16.75 | 16.75 | 16.76 | 16.55 | 7.14M |
| September 10, 2025 | 16.69 | 16.68 | 16.68 | 16.72 | 16.59 | 5.15M |
| September 09, 2025 | 16.92 | 16.75 | 16.75 | 16.92 | 16.6 | 8.17M |
| September 08, 2025 | 16.81 | 16.92 | 16.92 | 16.99 | 16.76 | 9.61M |
| September 05, 2025 | 16.72 | 16.75 | 16.75 | 16.8 | 16.54 | 9.49M |
| September 04, 2025 | 16.41 | 16.68 | 16.68 | 16.77 | 16.37 | 12.53M |
| September 03, 2025 | 16.62 | 16.41 | 16.41 | 16.68 | 16.38 | 7.12M |
| September 02, 2025 | 16.75 | 16.59 | 16.59 | 16.82 | 16.48 | 9.88M |
| September 01, 2025 | 16.62 | 16.76 | 16.76 | 16.83 | 16.51 | 10.08M |
| August 29, 2025 | 16.78 | 16.62 | 16.62 | 16.94 | 16.6 | 12.29M |
| August 28, 2025 | 16.84 | 16.72 | 16.72 | 17.1 | 16.45 | 21.72M |
| August 27, 2025 | 16.87 | 16.92 | 16.92 | 17.33 | 16.71 | 35.13M |
| August 26, 2025 | 16.55 | 16.6 | 16.6 | 16.65 | 16.5 | 10.96M |
| August 25, 2025 | 16.44 | 16.59 | 16.59 | 16.67 | 16.35 | 15.03M |
| August 22, 2025 | 16.43 | 16.41 | 16.41 | 16.47 | 16.29 | 10.92M |
| August 21, 2025 | 16.48 | 16.43 | 16.43 | 16.53 | 16.35 | 10.12M |
| August 20, 2025 | 16.53 | 16.48 | 16.48 | 16.57 | 16.34 | 10.86M |
| August 19, 2025 | 16.08 | 16.49 | 16.49 | 16.5 | 16.05 | 18.97M |
| August 18, 2025 | 16.03 | 16.06 | 16.06 | 16.17 | 16 | 11.23M |
| August 15, 2025 | 15.92 | 16 | 16 | 16.04 | 15.9 | 6.64M |
| August 14, 2025 | 16.2 | 15.93 | 15.93 | 16.24 | 15.91 | 8.08M |
| August 13, 2025 | 16.32 | 16.18 | 16.18 | 16.33 | 16.12 | 7.76M |
| August 12, 2025 | 16.1 | 16.24 | 16.24 | 16.33 | 16.08 | 8.03M |
| August 11, 2025 | 16 | 16.12 | 16.12 | 16.12 | 15.96 | 6.66M |
| August 08, 2025 | 16.01 | 16.04 | 16.04 | 16.1 | 15.89 | 5.33M |
| August 07, 2025 | 16.03 | 16 | 16 | 16.11 | 15.97 | 6.41M |
| August 06, 2025 | 15.96 | 16.07 | 16.07 | 16.24 | 15.86 | 8.05M |
| August 05, 2025 | 16.09 | 15.96 | 15.96 | 16.09 | 15.91 | 9.57M |
| August 04, 2025 | 16.28 | 16.55 | 16.55 | 16.79 | 16.21 | 14.09M |
| August 01, 2025 | 16.14 | 16.3 | 16.3 | 16.39 | 16.14 | 6.74M |
| July 31, 2025 | 16.38 | 16.15 | 16.15 | 16.45 | 16.1 | 9.8M |
| July 30, 2025 | 16.44 | 16.46 | 16.46 | 16.53 | 16.32 | 8.53M |
| July 29, 2025 | 16.48 | 16.41 | 16.41 | 16.48 | 16.25 | 7M |
| July 28, 2025 | 16.66 | 16.43 | 16.43 | 16.7 | 16.38 | 9.19M |
| July 25, 2025 | 16.68 | 16.57 | 16.57 | 16.71 | 16.5 | 8.74M |
| July 24, 2025 | 16.43 | 16.65 | 16.65 | 16.65 | 16.4 | 9.83M |
| July 23, 2025 | 16.45 | 16.41 | 16.41 | 16.58 | 16.37 | 9.6M |
| July 22, 2025 | 16.3 | 16.42 | 16.42 | 16.43 | 16.19 | 9.18M |
| July 21, 2025 | 16.2 | 16.33 | 16.33 | 16.34 | 16.17 | 7.28M |
| July 18, 2025 | 16.19 | 16.19 | 16.19 | 16.22 | 16.12 | 4.21M |
| July 17, 2025 | 16.23 | 16.17 | 16.17 | 16.27 | 16.09 | 5.38M |
| July 16, 2025 | 15.9 | 16.22 | 16.22 | 16.44 | 15.86 | 12.78M |
| July 15, 2025 | 16.12 | 15.9 | 15.9 | 16.14 | 15.82 | 8.52M |
| July 14, 2025 | 16.15 | 16.12 | 16.12 | 16.16 | 16.07 | 3.91M |
| July 11, 2025 | 16.19 | 16.15 | 16.15 | 16.22 | 16.13 | 7.51M |
| July 10, 2025 | 15.98 | 16.19 | 16.19 | 16.19 | 15.95 | 9.54M |
| July 09, 2025 | 16 | 15.99 | 15.99 | 16.06 | 15.95 | 5.87M |