15.03
+0.08(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.95 | 15.03 | 15.03 | 15.32 | 14.8 | 7.18M |
| September 25, 2025 | 15.15 | 14.95 | 14.95 | 15.15 | 14.9 | 3.82M |
| September 24, 2025 | 14.65 | 15.08 | 15.08 | 15.09 | 14.65 | 5.95M |
| September 23, 2025 | 15.01 | 14.77 | 14.77 | 15.05 | 14.34 | 7.52M |
| September 22, 2025 | 14.99 | 15.01 | 15.01 | 15.14 | 14.92 | 4.11M |
| September 19, 2025 | 15.02 | 14.94 | 14.94 | 15.13 | 14.88 | 4.63M |
| September 18, 2025 | 15.23 | 15.01 | 15.01 | 15.33 | 14.91 | 6.24M |
| September 17, 2025 | 15.01 | 15.22 | 15.22 | 15.37 | 15.01 | 5.77M |
| September 16, 2025 | 14.93 | 15.05 | 15.05 | 15.05 | 14.89 | 3.33M |
| September 15, 2025 | 15.16 | 14.95 | 14.95 | 15.18 | 14.91 | 3.75M |
| September 12, 2025 | 15.13 | 15.05 | 15.05 | 15.21 | 15.03 | 4.13M |
| September 11, 2025 | 14.88 | 15.11 | 15.11 | 15.11 | 14.66 | 5.55M |
| September 10, 2025 | 14.91 | 14.86 | 14.86 | 14.97 | 14.79 | 3.6M |
| September 09, 2025 | 15.15 | 14.86 | 14.86 | 15.15 | 14.79 | 4.83M |
| September 08, 2025 | 15.08 | 15.15 | 15.15 | 15.18 | 14.97 | 4.15M |
| September 05, 2025 | 14.8 | 15.07 | 15.07 | 15.08 | 14.68 | 5.75M |
| September 04, 2025 | 15 | 14.77 | 14.77 | 15.19 | 14.56 | 6.85M |
| September 03, 2025 | 15.45 | 14.97 | 14.97 | 15.51 | 14.91 | 6.33M |
| September 02, 2025 | 15.97 | 15.43 | 15.43 | 15.99 | 15.3 | 8.04M |
| September 01, 2025 | 15.85 | 15.88 | 15.88 | 16.01 | 15.8 | 5.09M |
| August 29, 2025 | 16.03 | 15.87 | 15.87 | 16.08 | 15.78 | 5.45M |
| August 28, 2025 | 15.84 | 16.05 | 16.05 | 16.07 | 15.42 | 10.04M |
| August 27, 2025 | 16.16 | 15.87 | 15.87 | 16.4 | 15.86 | 11.38M |
| August 26, 2025 | 16.07 | 16.26 | 16.26 | 16.48 | 16.01 | 10.25M |
| August 25, 2025 | 16.28 | 16.05 | 16.05 | 16.32 | 15.95 | 10.37M |
| August 22, 2025 | 16.2 | 16.2 | 16.2 | 16.29 | 16.12 | 7.02M |
| August 21, 2025 | 16.39 | 16.21 | 16.21 | 16.44 | 16.13 | 8.67M |
| August 20, 2025 | 15.98 | 16.34 | 16.34 | 16.35 | 15.86 | 12.9M |
| August 19, 2025 | 15.87 | 15.92 | 15.92 | 15.97 | 15.72 | 7.15M |
| August 18, 2025 | 15.8 | 15.89 | 15.89 | 15.97 | 15.69 | 9.03M |
| August 15, 2025 | 15.37 | 15.68 | 15.68 | 15.69 | 15.37 | 6.69M |
| August 14, 2025 | 15.68 | 15.42 | 15.42 | 15.8 | 15.4 | 8.16M |
| August 13, 2025 | 15.67 | 15.58 | 15.58 | 15.69 | 15.43 | 6.99M |
| August 12, 2025 | 15.72 | 15.68 | 15.68 | 15.75 | 15.53 | 7.5M |
| August 11, 2025 | 15.35 | 15.6 | 15.6 | 15.86 | 15.34 | 11.67M |
| August 08, 2025 | 15.43 | 15.34 | 15.34 | 15.44 | 15.19 | 4.63M |
| August 07, 2025 | 15.36 | 15.4 | 15.4 | 15.46 | 15.27 | 5.34M |
| August 06, 2025 | 15.25 | 15.37 | 15.37 | 15.4 | 15.21 | 5.34M |
| August 05, 2025 | 15.23 | 15.28 | 15.28 | 15.3 | 15.16 | 4.56M |
| August 04, 2025 | 14.98 | 15.16 | 15.16 | 15.16 | 14.93 | 3.6M |
| August 01, 2025 | 14.9 | 15.06 | 15.06 | 15.1 | 14.89 | 4.12M |
| July 31, 2025 | 15.1 | 14.88 | 14.88 | 15.24 | 14.84 | 5.06M |
| July 30, 2025 | 15.22 | 15.11 | 15.11 | 15.26 | 14.99 | 4.73M |
| July 29, 2025 | 15.22 | 15.26 | 15.26 | 15.28 | 15.09 | 4.98M |
| July 28, 2025 | 15.16 | 15.22 | 15.22 | 15.25 | 15.13 | 4.76M |
| July 25, 2025 | 14.88 | 15.15 | 15.15 | 15.15 | 14.8 | 7M |
| July 24, 2025 | 14.83 | 14.98 | 14.98 | 15 | 14.81 | 3.65M |
| July 23, 2025 | 14.91 | 14.79 | 14.79 | 14.99 | 14.78 | 4.32M |
| July 22, 2025 | 15.06 | 14.95 | 14.95 | 15.15 | 14.9 | 4.23M |
| July 21, 2025 | 15.02 | 15.08 | 15.08 | 15.08 | 14.96 | 3.7M |
| July 18, 2025 | 15.07 | 15.01 | 15.01 | 15.19 | 14.94 | 4.51M |
| July 17, 2025 | 14.89 | 15.07 | 15.07 | 15.09 | 14.8 | 4.94M |
| July 16, 2025 | 14.84 | 14.9 | 14.9 | 14.98 | 14.79 | 3.1M |
| July 15, 2025 | 14.88 | 14.84 | 14.84 | 14.93 | 14.61 | 4.52M |
| July 14, 2025 | 14.89 | 14.92 | 14.92 | 15.01 | 14.87 | 2.94M |
| July 11, 2025 | 15.02 | 14.97 | 14.97 | 15.08 | 14.85 | 4.4M |
| July 10, 2025 | 15.16 | 15.03 | 15.03 | 15.16 | 14.97 | 3.33M |
| July 09, 2025 | 15.14 | 15.13 | 15.13 | 15.26 | 15.09 | 4.32M |
| July 08, 2025 | 14.97 | 15.15 | 15.15 | 15.17 | 14.97 | 3.62M |
| July 07, 2025 | 14.98 | 14.96 | 14.96 | 15.06 | 14.89 | 2.77M |