15.95
-0.54(-3.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 16.5 | 15.95 | 15.95 | 16.66 | 15.88 | 9.03M |
| October 23, 2025 | 16.48 | 16.49 | 16.49 | 16.9 | 16.06 | 8.53M |
| October 22, 2025 | 17.12 | 16.49 | 16.49 | 17.12 | 16.49 | 6.4M |
| October 21, 2025 | 16.43 | 17.09 | 17.09 | 17.12 | 16.15 | 8.51M |
| October 20, 2025 | 16.84 | 16.56 | 16.56 | 17.15 | 16.28 | 9.89M |
| October 17, 2025 | 17.08 | 16.82 | 16.82 | 17.24 | 16.6 | 10.47M |
| October 16, 2025 | 16.65 | 16.94 | 16.94 | 17.25 | 16.45 | 8.4M |
| October 15, 2025 | 16.72 | 16.75 | 16.75 | 16.96 | 16.5 | 5.87M |
| October 14, 2025 | 16.92 | 16.81 | 16.81 | 17.31 | 16.6 | 4.1M |
| October 13, 2025 | 15.71 | 16.91 | 16.91 | 16.95 | 15.4 | 8.09M |
| October 10, 2025 | 16.88 | 16.71 | 16.71 | 17.06 | 16.49 | 8.79M |
| October 09, 2025 | 17.12 | 16.92 | 16.92 | 17.63 | 16.79 | 10.09M |
| September 30, 2025 | 17.38 | 17.13 | 17.13 | 17.56 | 16.98 | 8.77M |
| September 29, 2025 | 17.25 | 17.35 | 17.35 | 17.88 | 17.01 | 11.56M |
| September 26, 2025 | 16.95 | 17.26 | 17.26 | 17.7 | 16.76 | 14.29M |
| September 25, 2025 | 18 | 17.04 | 17.04 | 18.87 | 16.8 | 22.74M |
| September 24, 2025 | 17.32 | 18.1 | 18.1 | 18.1 | 16.7 | 9.49M |
| September 23, 2025 | 16.52 | 17.39 | 17.39 | 17.5 | 16.36 | 12.86M |
| September 22, 2025 | 16.27 | 16.61 | 16.61 | 17.05 | 15.97 | 12.65M |
| September 19, 2025 | 13.86 | 16.28 | 16.28 | 16.7 | 13.86 | 13.64M |
| September 18, 2025 | 15.28 | 16.01 | 16.01 | 16.4 | 15.21 | 17.12M |
| September 17, 2025 | 14.38 | 15.25 | 15.25 | 15.38 | 14.21 | 14.91M |
| September 16, 2025 | 13.75 | 14.39 | 14.39 | 14.51 | 13.61 | 10.1M |
| September 15, 2025 | 13.43 | 13.79 | 13.79 | 13.84 | 13.3 | 8.07M |
| September 12, 2025 | 13.86 | 13.43 | 13.43 | 13.89 | 13.4 | 9.28M |
| September 11, 2025 | 13.92 | 13.84 | 13.84 | 14.02 | 13.51 | 10.52M |
| September 10, 2025 | 13.39 | 13.66 | 13.66 | 13.68 | 13.34 | 7.28M |
| September 09, 2025 | 13.65 | 13.39 | 13.39 | 13.65 | 13.26 | 6.74M |
| September 08, 2025 | 13.41 | 13.64 | 13.64 | 13.72 | 13.23 | 8.1M |
| September 05, 2025 | 12.98 | 13.34 | 13.34 | 13.45 | 12.83 | 9.61M |
| September 04, 2025 | 13.05 | 12.92 | 12.92 | 13.08 | 12.7 | 9.02M |
| September 03, 2025 | 13.09 | 13.05 | 13.05 | 13.16 | 12.71 | 8.79M |
| September 02, 2025 | 13.4 | 13.01 | 13.01 | 13.55 | 12.85 | 10.6M |
| September 01, 2025 | 13.12 | 13.35 | 13.35 | 13.37 | 12.84 | 11.11M |
| August 29, 2025 | 13.27 | 12.89 | 12.89 | 13.3 | 12.76 | 11.85M |
| August 28, 2025 | 12.93 | 13.23 | 13.23 | 13.25 | 12.8 | 15.48M |
| August 27, 2025 | 12.98 | 12.93 | 12.93 | 13.58 | 12.92 | 21.56M |
| August 26, 2025 | 12.81 | 12.98 | 12.98 | 13.13 | 12.42 | 24.93M |
| August 25, 2025 | 11.53 | 12.72 | 12.72 | 12.72 | 11.53 | 10.68M |
| August 22, 2025 | 11.61 | 11.56 | 11.56 | 11.7 | 11.44 | 14.93M |
| August 21, 2025 | 11.84 | 11.63 | 11.63 | 12.09 | 11.59 | 16.26M |
| August 20, 2025 | 11.8 | 11.84 | 11.84 | 11.95 | 11.26 | 28.79M |
| August 19, 2025 | 11.85 | 11.94 | 11.94 | 12.32 | 11.32 | 32.94M |
| August 18, 2025 | 10.6 | 11.66 | 11.66 | 11.88 | 10.58 | 52.63M |
| August 15, 2025 | 11.01 | 10.8 | 10.8 | 11.26 | 10.43 | 37.16M |
| August 14, 2025 | 10.21 | 10.24 | 10.24 | 10.65 | 10.1 | 38.89M |
| August 13, 2025 | 9.15 | 10.09 | 10.09 | 10.09 | 9.13 | 24.94M |
| August 12, 2025 | 9.1 | 9.17 | 9.17 | 9.38 | 9.04 | 9.97M |
| August 11, 2025 | 9.1 | 9.07 | 9.07 | 9.14 | 9 | 3.87M |
| August 08, 2025 | 9.05 | 9.09 | 9.09 | 9.1 | 9 | 3.32M |
| August 07, 2025 | 9.13 | 9.07 | 9.07 | 9.14 | 9.04 | 2.8M |
| August 06, 2025 | 9.16 | 9.13 | 9.13 | 9.18 | 9.03 | 3.59M |
| August 05, 2025 | 9.04 | 9.16 | 9.16 | 9.18 | 9.01 | 4.33M |
| August 04, 2025 | 8.85 | 9.07 | 9.07 | 9.1 | 8.78 | 6.94M |
| August 01, 2025 | 8.87 | 8.86 | 8.86 | 8.96 | 8.83 | 5.27M |
| July 31, 2025 | 8.95 | 8.87 | 8.87 | 9.25 | 8.83 | 8.98M |
| July 30, 2025 | 8.96 | 8.96 | 8.96 | 9.02 | 8.87 | 5.43M |
| July 29, 2025 | 9.02 | 8.98 | 8.98 | 9.08 | 8.9 | 4.99M |
| July 28, 2025 | 9.14 | 9.04 | 9.04 | 9.14 | 8.87 | 4.93M |
| July 25, 2025 | 9.01 | 9.05 | 9.05 | 9.17 | 8.91 | 5.55M |