14.91
-0.29(-1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.13 | 14.91 | 14.91 | 15.15 | 14.86 | 2.87M |
| September 25, 2025 | 14.86 | 15.2 | 15.2 | 15.45 | 14.73 | 4.72M |
| September 24, 2025 | 14.49 | 14.86 | 14.86 | 14.87 | 14.38 | 3.44M |
| September 23, 2025 | 14.94 | 14.49 | 14.49 | 14.94 | 14.29 | 4.78M |
| September 22, 2025 | 15.28 | 14.94 | 14.94 | 15.33 | 14.91 | 3.9M |
| September 19, 2025 | 15.58 | 15.28 | 15.28 | 15.65 | 15.25 | 4.32M |
| September 18, 2025 | 15.71 | 15.68 | 15.68 | 15.93 | 15.52 | 5.77M |
| September 17, 2025 | 15.51 | 15.74 | 15.74 | 15.8 | 15.5 | 4.65M |
| September 16, 2025 | 15.45 | 15.65 | 15.65 | 15.8 | 15.4 | 5.13M |
| September 15, 2025 | 15.26 | 15.46 | 15.46 | 15.58 | 15.2 | 4.49M |
| September 12, 2025 | 15.45 | 15.28 | 15.28 | 15.5 | 15.27 | 3.67M |
| September 11, 2025 | 15.4 | 15.47 | 15.47 | 15.49 | 15.18 | 4.24M |
| September 10, 2025 | 15.36 | 15.42 | 15.42 | 15.58 | 15.36 | 2.72M |
| September 09, 2025 | 15.54 | 15.45 | 15.45 | 15.83 | 15.36 | 4.49M |
| September 08, 2025 | 15.42 | 15.61 | 15.61 | 15.63 | 15.2 | 4.31M |
| September 05, 2025 | 15.34 | 15.41 | 15.41 | 15.47 | 15.11 | 3.85M |
| September 04, 2025 | 15.25 | 15.34 | 15.34 | 15.46 | 15.15 | 3.93M |
| September 03, 2025 | 15.65 | 15.26 | 15.26 | 15.83 | 15.22 | 4.67M |
| September 02, 2025 | 15.92 | 15.65 | 15.65 | 15.96 | 15.57 | 5.21M |
| September 01, 2025 | 15.9 | 15.92 | 15.92 | 16.04 | 15.68 | 6.45M |
| August 29, 2025 | 16.39 | 15.86 | 15.86 | 16.48 | 15.82 | 11.21M |
| August 28, 2025 | 15.71 | 16.3 | 16.3 | 16.3 | 15.71 | 13.14M |
| August 27, 2025 | 16.15 | 15.71 | 15.71 | 16.38 | 15.71 | 8.71M |
| August 26, 2025 | 15.84 | 16.14 | 16.14 | 16.37 | 15.83 | 9.95M |
| August 25, 2025 | 15.92 | 15.89 | 15.89 | 15.95 | 15.71 | 5.23M |
| August 22, 2025 | 15.83 | 15.91 | 15.91 | 16 | 15.82 | 4.22M |
| August 21, 2025 | 15.77 | 15.9 | 15.9 | 16.06 | 15.76 | 5.28M |
| August 20, 2025 | 15.78 | 15.81 | 15.81 | 15.86 | 15.65 | 4.33M |
| August 19, 2025 | 15.77 | 15.74 | 15.74 | 15.77 | 15.6 | 4.15M |
| August 18, 2025 | 15.6 | 15.72 | 15.72 | 15.77 | 15.59 | 5.67M |
| August 15, 2025 | 15.63 | 15.55 | 15.55 | 15.67 | 15.47 | 4.63M |
| August 14, 2025 | 15.95 | 15.55 | 15.55 | 15.95 | 15.54 | 4.69M |
| August 13, 2025 | 15.91 | 15.75 | 15.75 | 15.92 | 15.7 | 4.43M |
| August 12, 2025 | 16.11 | 15.89 | 15.89 | 16.12 | 15.81 | 4.85M |
| August 11, 2025 | 16.01 | 16.1 | 16.1 | 16.16 | 16.01 | 3.36M |
| August 08, 2025 | 16.41 | 16.06 | 16.06 | 16.43 | 16.01 | 5.51M |
| August 07, 2025 | 16.5 | 16.39 | 16.39 | 16.58 | 16.38 | 3.33M |
| August 06, 2025 | 16.36 | 16.55 | 16.55 | 16.59 | 16.35 | 4.85M |
| August 05, 2025 | 16.37 | 16.42 | 16.42 | 16.54 | 16.31 | 3.63M |
| August 04, 2025 | 16.04 | 16.37 | 16.37 | 16.57 | 16 | 5.3M |
| August 01, 2025 | 16.11 | 16.17 | 16.17 | 16.2 | 15.93 | 4.35M |
| July 31, 2025 | 16.5 | 16.11 | 16.11 | 16.56 | 16.06 | 5.33M |
| July 30, 2025 | 16.48 | 16.61 | 16.61 | 16.75 | 16.39 | 6.14M |
| July 29, 2025 | 16.72 | 16.54 | 16.54 | 16.78 | 16.39 | 5.2M |
| July 28, 2025 | 16.48 | 16.78 | 16.78 | 16.78 | 16.43 | 5.68M |
| July 25, 2025 | 16.6 | 16.45 | 16.45 | 16.65 | 16.39 | 5M |
| July 24, 2025 | 16.27 | 16.68 | 16.68 | 17.15 | 16.18 | 8.84M |
| July 23, 2025 | 16.2 | 16.18 | 16.18 | 16.32 | 16.15 | 2.84M |
| July 22, 2025 | 16.4 | 16.23 | 16.23 | 16.45 | 16.15 | 3.75M |
| July 21, 2025 | 16.2 | 16.4 | 16.4 | 16.44 | 16.19 | 3.5M |
| July 18, 2025 | 16.27 | 16.2 | 16.2 | 16.36 | 16.15 | 3.07M |
| July 17, 2025 | 16.24 | 16.29 | 16.29 | 16.38 | 16.15 | 2.95M |
| July 16, 2025 | 16.1 | 16.28 | 16.28 | 16.49 | 16.1 | 4.56M |
| July 15, 2025 | 16.25 | 16.15 | 16.15 | 16.34 | 16.02 | 4.19M |
| July 14, 2025 | 16.32 | 16.27 | 16.27 | 16.36 | 16.16 | 3.85M |
| July 11, 2025 | 16.5 | 16.38 | 16.38 | 16.59 | 16.18 | 6.32M |
| July 10, 2025 | 16.68 | 16.5 | 16.5 | 16.76 | 16.46 | 4.17M |
| July 09, 2025 | 16.65 | 16.69 | 16.69 | 16.78 | 16.57 | 4.84M |
| July 08, 2025 | 16.43 | 16.73 | 16.73 | 16.98 | 16.28 | 6.9M |
| July 07, 2025 | 16.46 | 16.45 | 16.45 | 16.74 | 16.36 | 4.53M |