15.63
+0.12(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 15.48 | 15.63 | 15.63 | 15.73 | 15.41 | 2.42M |
| September 26, 2025 | 15.92 | 15.51 | 15.51 | 15.99 | 15.5 | 4.68M |
| September 25, 2025 | 16.3 | 15.91 | 15.91 | 16.3 | 15.9 | 8.29M |
| September 24, 2025 | 16.01 | 16.4 | 16.4 | 16.5 | 15.95 | 10.67M |
| September 23, 2025 | 16.37 | 16.19 | 16.19 | 16.4 | 15.68 | 7.64M |
| September 22, 2025 | 15.51 | 16.29 | 16.29 | 16.29 | 15.51 | 10.87M |
| September 19, 2025 | 15.58 | 15.92 | 15.92 | 16.09 | 15.51 | 8.33M |
| September 18, 2025 | 15.76 | 15.57 | 15.57 | 15.98 | 15.46 | 5.8M |
| September 17, 2025 | 15.76 | 15.89 | 15.89 | 16.09 | 15.7 | 5.98M |
| September 16, 2025 | 15.61 | 15.72 | 15.72 | 15.72 | 15.55 | 3.64M |
| September 15, 2025 | 15.7 | 15.51 | 15.51 | 15.7 | 15.44 | 3.46M |
| September 12, 2025 | 15.58 | 15.71 | 15.71 | 15.82 | 15.55 | 4.93M |
| September 11, 2025 | 15.42 | 15.58 | 15.58 | 15.58 | 15.23 | 2.95M |
| September 10, 2025 | 15.56 | 15.42 | 15.42 | 15.57 | 15.35 | 2.27M |
| September 09, 2025 | 15.71 | 15.51 | 15.51 | 15.71 | 15.42 | 2.83M |
| September 08, 2025 | 15.56 | 15.7 | 15.7 | 15.7 | 15.54 | 2.86M |
| September 05, 2025 | 15.3 | 15.6 | 15.6 | 15.6 | 15.26 | 3.48M |
| September 04, 2025 | 15.36 | 15.29 | 15.29 | 15.46 | 15.12 | 3.9M |
| September 03, 2025 | 15.61 | 15.36 | 15.36 | 15.85 | 15.3 | 3.84M |
| September 02, 2025 | 15.95 | 15.59 | 15.59 | 15.95 | 15.52 | 4.17M |
| September 01, 2025 | 15.93 | 15.95 | 15.95 | 16.08 | 15.8 | 3.6M |
| August 29, 2025 | 15.92 | 15.85 | 15.85 | 16.05 | 15.82 | 4.38M |
| August 28, 2025 | 15.88 | 16.04 | 16.04 | 16.2 | 15.49 | 6.9M |
| August 27, 2025 | 16.4 | 15.88 | 15.88 | 16.58 | 15.88 | 8.3M |
| August 26, 2025 | 16.5 | 16.49 | 16.49 | 16.59 | 16.37 | 6.36M |
| August 25, 2025 | 16.82 | 16.54 | 16.54 | 16.82 | 16.49 | 9.19M |
| August 22, 2025 | 16.75 | 16.72 | 16.72 | 16.85 | 16.62 | 9M |
| August 21, 2025 | 16.72 | 16.77 | 16.77 | 16.8 | 16.46 | 13.12M |
| August 20, 2025 | 16.4 | 16.71 | 16.71 | 17.17 | 16.24 | 12.71M |
| August 19, 2025 | 16.34 | 16.46 | 16.46 | 16.52 | 16.11 | 10.23M |
| August 18, 2025 | 16.24 | 16.37 | 16.37 | 16.46 | 16.12 | 10.54M |
| August 15, 2025 | 16.1 | 16.32 | 16.32 | 16.35 | 16.05 | 7.03M |
| August 14, 2025 | 16.61 | 16.11 | 16.11 | 16.68 | 16.06 | 10.96M |
| August 13, 2025 | 16.85 | 16.69 | 16.69 | 16.88 | 16.58 | 11.71M |
| August 12, 2025 | 16.61 | 16.93 | 16.93 | 17.13 | 16.52 | 14.05M |
| August 11, 2025 | 16.86 | 16.63 | 16.63 | 16.97 | 16.55 | 12.27M |
| August 08, 2025 | 17.15 | 16.82 | 16.82 | 17.15 | 16.7 | 15.14M |
| August 07, 2025 | 16.53 | 17.26 | 17.26 | 17.27 | 16.4 | 23.85M |
| August 06, 2025 | 16.7 | 16.65 | 16.65 | 16.98 | 16.41 | 21.54M |
| August 05, 2025 | 16.09 | 16.63 | 16.63 | 16.63 | 16.03 | 21.27M |
| August 04, 2025 | 15.74 | 16.05 | 16.05 | 16.1 | 15.72 | 7.65M |
| August 01, 2025 | 15.75 | 15.92 | 15.92 | 16.17 | 15.75 | 7.44M |
| July 31, 2025 | 15.91 | 15.86 | 15.86 | 16.1 | 15.8 | 9.36M |
| July 30, 2025 | 16.06 | 15.97 | 15.97 | 16.16 | 15.8 | 9.13M |
| July 29, 2025 | 16.2 | 16.05 | 16.05 | 16.3 | 15.92 | 12.94M |
| July 28, 2025 | 16.31 | 16.17 | 16.17 | 16.46 | 16.13 | 17.47M |
| July 25, 2025 | 16.45 | 16.5 | 16.5 | 17.48 | 16.02 | 38.14M |
| July 24, 2025 | 14.97 | 16.46 | 16.46 | 16.46 | 14.97 | 24.9M |
| July 23, 2025 | 15.07 | 14.96 | 14.96 | 15.15 | 14.94 | 4.11M |
| July 22, 2025 | 15.15 | 15.1 | 15.1 | 15.2 | 15.01 | 5M |
| July 21, 2025 | 15.3 | 15.15 | 15.15 | 15.37 | 15.09 | 5.68M |
| July 18, 2025 | 15.18 | 15.38 | 15.38 | 15.4 | 15.02 | 7.89M |
| July 17, 2025 | 14.93 | 15.15 | 15.15 | 15.19 | 14.81 | 6.12M |
| July 16, 2025 | 14.78 | 14.83 | 14.83 | 14.91 | 14.7 | 2.67M |
| July 15, 2025 | 15.14 | 14.77 | 14.77 | 15.14 | 14.68 | 4.89M |
| July 14, 2025 | 14.8 | 15.14 | 15.14 | 15.28 | 14.8 | 7.73M |
| July 11, 2025 | 14.82 | 14.8 | 14.8 | 14.85 | 14.64 | 4.07M |
| July 10, 2025 | 14.76 | 14.83 | 14.83 | 14.87 | 14.64 | 3.1M |
| July 09, 2025 | 14.85 | 14.76 | 14.76 | 14.88 | 14.71 | 3.21M |
| July 08, 2025 | 14.84 | 14.85 | 14.85 | 14.89 | 14.77 | 3.14M |