15.28
+0.22(+1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 15.4 | 15.28 | 15.28 | 15.98 | 15.17 | 13.87M |
| September 26, 2025 | 15.41 | 15.06 | 15.06 | 15.42 | 15.04 | 15.04M |
| September 25, 2025 | 16 | 15.47 | 15.47 | 16.04 | 15.4 | 23.48M |
| September 24, 2025 | 16.01 | 16.03 | 16.03 | 16.29 | 15.73 | 29.97M |
| September 23, 2025 | 16.37 | 16.03 | 16.03 | 16.65 | 15.53 | 49.17M |
| September 22, 2025 | 15.43 | 16.54 | 16.54 | 16.54 | 15.43 | 46.62M |
| September 19, 2025 | 15.43 | 15.04 | 15.04 | 15.43 | 14.95 | 8.67M |
| September 18, 2025 | 15.2 | 15.52 | 15.52 | 16.16 | 15.11 | 17.46M |
| September 17, 2025 | 14.97 | 15.2 | 15.2 | 15.39 | 14.93 | 6.35M |
| September 16, 2025 | 14.94 | 15.05 | 15.05 | 15.05 | 14.83 | 4.81M |
| September 15, 2025 | 15.08 | 14.93 | 14.93 | 15.11 | 14.82 | 5.13M |
| September 12, 2025 | 15.3 | 15.07 | 15.07 | 15.34 | 15.02 | 7.23M |
| September 11, 2025 | 15.17 | 15.32 | 15.32 | 15.32 | 14.81 | 6.86M |
| September 10, 2025 | 15.02 | 15.17 | 15.17 | 15.4 | 15 | 6.38M |
| September 09, 2025 | 15.65 | 15.02 | 15.02 | 15.71 | 14.97 | 10.25M |
| September 08, 2025 | 15.45 | 15.6 | 15.6 | 15.9 | 15.4 | 7.7M |
| September 05, 2025 | 15.17 | 15.36 | 15.36 | 15.42 | 15.08 | 7.59M |
| September 04, 2025 | 15.28 | 15.12 | 15.12 | 15.59 | 14.86 | 10.02M |
| September 03, 2025 | 15.88 | 15.16 | 15.16 | 16.11 | 15.08 | 10.48M |
| September 02, 2025 | 16.37 | 15.72 | 15.72 | 16.39 | 15.33 | 12.61M |
| September 01, 2025 | 16.71 | 16.3 | 16.3 | 16.85 | 16.25 | 12.93M |
| August 29, 2025 | 16.6 | 16.75 | 16.75 | 16.93 | 16.28 | 19.67M |
| August 28, 2025 | 15.63 | 16.71 | 16.71 | 16.73 | 15.5 | 19.12M |
| August 27, 2025 | 16.22 | 15.66 | 15.66 | 16.35 | 15.5 | 14.05M |
| August 26, 2025 | 16.31 | 16.08 | 16.08 | 16.39 | 16.07 | 11.46M |
| August 25, 2025 | 16.45 | 16.4 | 16.4 | 16.74 | 16.32 | 16.46M |
| August 22, 2025 | 16.41 | 16.32 | 16.32 | 16.75 | 16.19 | 16.97M |
| August 21, 2025 | 16.33 | 16 | 16 | 16.38 | 15.9 | 9.11M |
| August 20, 2025 | 15.95 | 16.22 | 16.22 | 16.34 | 15.85 | 10.83M |
| August 19, 2025 | 15.84 | 16 | 16 | 16.25 | 15.66 | 12.49M |
| August 18, 2025 | 15.61 | 15.8 | 15.8 | 15.84 | 15.56 | 10.24M |
| August 15, 2025 | 15.53 | 15.56 | 15.56 | 15.8 | 15.5 | 6.8M |
| August 14, 2025 | 15.75 | 15.53 | 15.53 | 16.21 | 15.53 | 12.27M |
| August 13, 2025 | 15.78 | 15.7 | 15.7 | 16.03 | 15.65 | 6.78M |
| August 12, 2025 | 16 | 15.78 | 15.78 | 16.01 | 15.73 | 5.48M |
| August 11, 2025 | 15.64 | 16.01 | 16.01 | 16.17 | 15.6 | 6.99M |
| August 08, 2025 | 15.97 | 15.7 | 15.7 | 15.97 | 15.61 | 6.97M |
| August 07, 2025 | 15.83 | 15.97 | 15.97 | 16.22 | 15.83 | 10.26M |
| August 06, 2025 | 15.4 | 15.76 | 15.76 | 15.84 | 15.33 | 10.7M |
| August 05, 2025 | 15.26 | 15.45 | 15.45 | 15.48 | 15.16 | 7.19M |
| August 04, 2025 | 14.94 | 15.25 | 15.25 | 15.47 | 14.91 | 8.4M |
| August 01, 2025 | 14.99 | 15.05 | 15.05 | 15.16 | 14.77 | 4.64M |
| July 31, 2025 | 14.91 | 15 | 15 | 15.2 | 14.85 | 6.51M |
| July 30, 2025 | 15.19 | 14.91 | 14.91 | 15.19 | 14.82 | 6.47M |
| July 29, 2025 | 15.3 | 15.19 | 15.19 | 15.31 | 15 | 7.62M |
| July 28, 2025 | 15.23 | 15.42 | 15.42 | 15.5 | 15.22 | 7.84M |
| July 25, 2025 | 15.17 | 15.22 | 15.22 | 15.25 | 15.02 | 4.75M |
| July 24, 2025 | 15.15 | 15.18 | 15.18 | 15.27 | 15.07 | 5.34M |
| July 23, 2025 | 15.05 | 15.19 | 15.19 | 15.5 | 14.82 | 9.14M |
| July 22, 2025 | 15.33 | 15.1 | 15.1 | 15.49 | 15.06 | 6.5M |
| July 21, 2025 | 14.94 | 15.31 | 15.31 | 15.63 | 14.93 | 9.44M |
| July 18, 2025 | 15.08 | 14.94 | 14.94 | 15.1 | 14.85 | 5.3M |
| July 17, 2025 | 15.05 | 15.08 | 15.08 | 15.15 | 14.98 | 4.53M |
| July 16, 2025 | 15.19 | 15.06 | 15.06 | 15.27 | 15.03 | 4.39M |
| July 15, 2025 | 15.29 | 15.17 | 15.17 | 15.36 | 15.02 | 4.78M |
| July 14, 2025 | 14.86 | 15.29 | 15.29 | 15.43 | 14.83 | 8.38M |
| July 11, 2025 | 14.87 | 14.9 | 14.9 | 14.95 | 14.66 | 5.6M |
| July 10, 2025 | 14.65 | 14.89 | 14.89 | 15.1 | 14.54 | 7.67M |
| July 09, 2025 | 14.85 | 14.64 | 14.64 | 14.95 | 14.61 | 11.18M |
| July 08, 2025 | 15.08 | 15.02 | 15.02 | 15.14 | 14.93 | 7.46M |