15.98
-0.1(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 16.09 | 15.98 | 15.98 | 16.25 | 15.86 | 2.01M |
| October 23, 2025 | 15.9 | 16.08 | 16.08 | 16.14 | 15.85 | 2.72M |
| October 22, 2025 | 16.05 | 15.89 | 15.89 | 16.28 | 15.81 | 3.94M |
| October 21, 2025 | 15.74 | 16.04 | 16.04 | 16.05 | 15.66 | 3.43M |
| October 20, 2025 | 15.86 | 15.65 | 15.65 | 15.86 | 15.54 | 2.46M |
| October 17, 2025 | 15.58 | 15.74 | 15.74 | 15.89 | 15.51 | 4M |
| October 16, 2025 | 15.68 | 15.57 | 15.57 | 15.74 | 15.52 | 2.18M |
| October 15, 2025 | 15.42 | 15.68 | 15.68 | 15.71 | 15.32 | 3.11M |
| October 14, 2025 | 15.22 | 15.42 | 15.42 | 15.47 | 15.2 | 3.45M |
| October 13, 2025 | 15.01 | 15.25 | 15.25 | 15.28 | 14.52 | 3.58M |
| October 10, 2025 | 15.03 | 15.17 | 15.17 | 15.27 | 14.96 | 3.27M |
| October 09, 2025 | 15.32 | 15.07 | 15.07 | 15.4 | 15.01 | 3.64M |
| September 30, 2025 | 15.35 | 15.31 | 15.31 | 15.35 | 15.17 | 1.77M |
| September 29, 2025 | 15.28 | 15.3 | 15.3 | 15.34 | 15.03 | 2.06M |
| September 26, 2025 | 15.23 | 15.22 | 15.22 | 15.34 | 15.14 | 1.22M |
| September 25, 2025 | 15.33 | 15.23 | 15.23 | 15.42 | 15.17 | 1.63M |
| September 24, 2025 | 15.13 | 15.38 | 15.38 | 15.39 | 14.91 | 2.53M |
| September 23, 2025 | 15.04 | 15.13 | 15.13 | 15.13 | 14.72 | 2.7M |
| September 22, 2025 | 15.18 | 15.07 | 15.07 | 15.27 | 14.95 | 2.48M |
| September 19, 2025 | 15.11 | 15.29 | 15.29 | 15.33 | 15.06 | 2.92M |
| September 18, 2025 | 15.49 | 15.08 | 15.08 | 15.5 | 14.97 | 3.59M |
| September 17, 2025 | 15.46 | 15.43 | 15.43 | 15.5 | 15.4 | 1.88M |
| September 16, 2025 | 15.54 | 15.45 | 15.45 | 15.61 | 15.36 | 2.05M |
| September 15, 2025 | 15.7 | 15.57 | 15.57 | 15.7 | 15.48 | 2.78M |
| September 12, 2025 | 15.63 | 15.55 | 15.55 | 15.75 | 15.51 | 2.23M |
| September 11, 2025 | 15.61 | 15.6 | 15.6 | 15.65 | 15.43 | 2.48M |
| September 10, 2025 | 15.44 | 15.61 | 15.61 | 15.73 | 15.39 | 3.4M |
| September 09, 2025 | 15.61 | 15.5 | 15.5 | 15.68 | 15.34 | 3.49M |
| September 08, 2025 | 15.44 | 15.51 | 15.51 | 15.59 | 15.25 | 3.88M |
| September 05, 2025 | 15.28 | 15.33 | 15.33 | 15.38 | 15.12 | 3.32M |
| September 04, 2025 | 15.33 | 15.27 | 15.27 | 15.35 | 15.05 | 3.84M |
| September 03, 2025 | 15.51 | 15.23 | 15.23 | 15.58 | 15.11 | 3.07M |
| September 02, 2025 | 15.72 | 15.5 | 15.5 | 15.85 | 15.34 | 4.41M |
| September 01, 2025 | 15.87 | 15.81 | 15.81 | 15.98 | 15.61 | 5.65M |
| August 29, 2025 | 15.9 | 15.61 | 15.61 | 16 | 15.57 | 4.43M |
| August 28, 2025 | 16.14 | 15.89 | 15.89 | 16.31 | 15.59 | 8.44M |
| August 27, 2025 | 16.08 | 16.18 | 16.18 | 16.61 | 15.97 | 14.93M |
| August 26, 2025 | 16.1 | 15.98 | 15.98 | 16.37 | 15.96 | 16.88M |
| August 25, 2025 | 16.21 | 16.28 | 16.28 | 16.28 | 16.02 | 14.87M |
| August 22, 2025 | 14.8 | 14.8 | 14.8 | 14.82 | 14.59 | 3.6M |
| August 21, 2025 | 14.79 | 14.83 | 14.83 | 14.92 | 14.74 | 2.62M |
| August 20, 2025 | 14.76 | 14.8 | 14.8 | 14.8 | 14.64 | 1.95M |
| August 19, 2025 | 14.7 | 14.74 | 14.74 | 14.76 | 14.62 | 2.27M |
| August 18, 2025 | 14.88 | 14.7 | 14.7 | 14.92 | 14.69 | 3.91M |
| August 15, 2025 | 14.7 | 14.78 | 14.78 | 14.84 | 14.61 | 1.79M |
| August 14, 2025 | 15.13 | 14.71 | 14.71 | 15.13 | 14.71 | 2.45M |
| August 13, 2025 | 15.1 | 15.03 | 15.03 | 15.23 | 14.97 | 2.31M |
| August 12, 2025 | 15.12 | 15.1 | 15.1 | 15.19 | 15.06 | 1.56M |
| August 11, 2025 | 14.99 | 15.12 | 15.12 | 15.19 | 14.9 | 2.16M |
| August 08, 2025 | 14.89 | 14.99 | 14.99 | 15.02 | 14.84 | 1.91M |
| August 07, 2025 | 14.9 | 14.86 | 14.86 | 14.92 | 14.83 | 1.37M |
| August 06, 2025 | 14.93 | 14.85 | 14.85 | 14.93 | 14.79 | 1.07M |
| August 05, 2025 | 14.88 | 14.86 | 14.86 | 14.92 | 14.78 | 1.21M |
| August 04, 2025 | 14.78 | 14.81 | 14.81 | 14.86 | 14.7 | 1.32M |
| August 01, 2025 | 14.72 | 14.87 | 14.87 | 14.92 | 14.71 | 1.25M |
| July 31, 2025 | 14.94 | 14.72 | 14.72 | 14.97 | 14.68 | 1.62M |
| July 30, 2025 | 15 | 14.93 | 14.93 | 15.07 | 14.81 | 1.56M |
| July 29, 2025 | 14.92 | 14.92 | 14.92 | 14.98 | 14.81 | 1.25M |
| July 28, 2025 | 14.99 | 14.92 | 14.92 | 15.05 | 14.84 | 1.92M |
| July 25, 2025 | 15 | 15 | 15 | 15.06 | 14.87 | 2.14M |