15.54
-0.17(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 15.71 | 15.54 | 15.54 | 15.76 | 15.52 | 4.08M |
| September 11, 2025 | 15.67 | 15.71 | 15.71 | 15.71 | 15.35 | 5.74M |
| September 10, 2025 | 15.92 | 15.67 | 15.67 | 16.02 | 15.64 | 3.93M |
| September 09, 2025 | 16.08 | 15.93 | 15.93 | 16.3 | 15.83 | 4.81M |
| September 08, 2025 | 15.6 | 16.08 | 16.08 | 16.15 | 15.5 | 6.4M |
| September 05, 2025 | 15.3 | 15.58 | 15.58 | 15.69 | 15.29 | 5.49M |
| September 04, 2025 | 15.28 | 15.25 | 15.25 | 15.48 | 15.03 | 5.22M |
| September 03, 2025 | 15.8 | 15.28 | 15.28 | 15.91 | 15.24 | 5.29M |
| September 02, 2025 | 16.2 | 15.79 | 15.79 | 16.24 | 15.4 | 7.74M |
| September 01, 2025 | 16.29 | 16.08 | 16.08 | 16.38 | 15.95 | 6.78M |
| August 29, 2025 | 16.34 | 16.29 | 16.29 | 16.8 | 16.16 | 7.14M |
| August 28, 2025 | 16.34 | 16.35 | 16.35 | 16.62 | 15.7 | 10.89M |
| August 27, 2025 | 17.21 | 16.45 | 16.45 | 17.32 | 16.45 | 11.28M |
| August 26, 2025 | 17.61 | 17.13 | 17.13 | 17.64 | 17.1 | 11.49M |
| August 25, 2025 | 17.11 | 17.44 | 17.44 | 17.88 | 17.11 | 16.85M |
| August 22, 2025 | 17.02 | 16.94 | 16.94 | 17.09 | 16.77 | 8.45M |
| August 21, 2025 | 17.34 | 17.06 | 17.06 | 17.44 | 16.88 | 9.15M |
| August 20, 2025 | 16.96 | 17.24 | 17.24 | 17.4 | 16.8 | 15.39M |
| August 19, 2025 | 16.74 | 16.95 | 16.95 | 17.09 | 16.64 | 12.15M |
| August 18, 2025 | 17.11 | 16.74 | 16.74 | 17.15 | 16.71 | 9.79M |
| August 15, 2025 | 16.47 | 16.81 | 16.81 | 16.9 | 16.36 | 7.71M |
| August 14, 2025 | 16.98 | 16.47 | 16.47 | 17.07 | 16.33 | 8.27M |
| August 13, 2025 | 16.8 | 16.86 | 16.86 | 17.04 | 16.7 | 7.08M |
| August 12, 2025 | 16.93 | 16.86 | 16.86 | 17.15 | 16.7 | 6.28M |
| August 11, 2025 | 16.82 | 16.98 | 16.98 | 17.15 | 16.75 | 9.78M |
| August 08, 2025 | 17.24 | 16.94 | 16.94 | 17.42 | 16.81 | 13.64M |
| August 07, 2025 | 17.15 | 17.42 | 17.42 | 17.77 | 17.02 | 14.48M |
| August 06, 2025 | 17 | 17.16 | 17.16 | 17.31 | 16.92 | 10.72M |
| August 05, 2025 | 17.02 | 17.03 | 17.03 | 17.16 | 16.8 | 11.17M |
| August 04, 2025 | 16.69 | 16.92 | 16.92 | 17.09 | 16.44 | 10.67M |
| August 01, 2025 | 16.7 | 16.76 | 16.76 | 17.4 | 16.6 | 15.87M |
| July 31, 2025 | 17.19 | 16.68 | 16.68 | 17.2 | 16.54 | 24.77M |
| July 30, 2025 | 15.66 | 17.34 | 17.34 | 17.34 | 15.59 | 16.8M |
| July 29, 2025 | 15.69 | 15.76 | 15.76 | 15.8 | 15.28 | 5.89M |
| July 28, 2025 | 15.58 | 15.65 | 15.65 | 15.79 | 15.48 | 5.68M |
| July 25, 2025 | 15.41 | 15.51 | 15.51 | 15.54 | 15.4 | 2.99M |
| July 24, 2025 | 15.3 | 15.48 | 15.48 | 15.5 | 15.27 | 3.76M |
| July 23, 2025 | 15.58 | 15.3 | 15.3 | 15.58 | 15.3 | 5.19M |
| July 22, 2025 | 15.89 | 15.64 | 15.64 | 15.95 | 15.58 | 6.06M |
| July 21, 2025 | 15.85 | 15.97 | 15.97 | 15.98 | 15.71 | 7.63M |
| July 18, 2025 | 15.9 | 15.67 | 15.67 | 15.95 | 15.58 | 5.63M |
| July 17, 2025 | 15.75 | 15.87 | 15.87 | 16.07 | 15.62 | 9.24M |
| July 16, 2025 | 15.68 | 15.6 | 15.6 | 15.76 | 15.4 | 9.03M |
| July 15, 2025 | 15.8 | 15.7 | 15.7 | 15.88 | 15.27 | 15.07M |
| July 14, 2025 | 15.29 | 15.33 | 15.33 | 15.45 | 15.07 | 3.18M |
| July 11, 2025 | 15.15 | 15.27 | 15.27 | 15.4 | 15.06 | 3.81M |
| July 10, 2025 | 15.35 | 15.17 | 15.17 | 15.41 | 15.12 | 2.92M |
| July 09, 2025 | 15.58 | 15.36 | 15.36 | 15.77 | 15.28 | 3.73M |
| July 08, 2025 | 15.72 | 15.59 | 15.59 | 15.78 | 15.55 | 3.35M |
| July 07, 2025 | 15.3 | 15.73 | 15.73 | 15.93 | 15.23 | 3.94M |
| July 04, 2025 | 15.43 | 15.35 | 15.35 | 15.74 | 15.26 | 5.13M |
| July 03, 2025 | 15.69 | 15.5 | 15.45 | 15.79 | 15.4 | 4.1M |
| July 02, 2025 | 16 | 15.7 | 15.65 | 16.04 | 15.53 | 5.46M |
| July 01, 2025 | 15.95 | 15.91 | 15.86 | 16.23 | 15.74 | 4.79M |
| June 30, 2025 | 15.87 | 15.95 | 15.95 | 16 | 15.75 | 3.39M |
| June 27, 2025 | 15.78 | 15.8 | 15.8 | 15.98 | 15.73 | 4.4M |
| June 26, 2025 | 15.86 | 15.85 | 15.85 | 16.07 | 15.77 | 6.65M |
| June 25, 2025 | 15.45 | 15.89 | 15.89 | 16.05 | 15.39 | 7.8M |
| June 24, 2025 | 15.13 | 15.5 | 15.5 | 15.5 | 15.06 | 5.7M |
| June 23, 2025 | 14.4 | 15.13 | 15.13 | 15.19 | 14.22 | 6.43M |