15.21
-0.34(-2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.5 | 15.21 | 15.21 | 15.5 | 15.11 | 3.65M |
| September 25, 2025 | 15.62 | 15.55 | 15.55 | 15.84 | 15.46 | 4.57M |
| September 24, 2025 | 14.97 | 15.63 | 15.63 | 15.7 | 14.97 | 5.87M |
| September 23, 2025 | 15.48 | 15.06 | 15.06 | 15.5 | 14.8 | 6.49M |
| September 22, 2025 | 15.66 | 15.5 | 15.5 | 15.83 | 15.33 | 4.9M |
| September 19, 2025 | 16.03 | 15.69 | 15.69 | 16.09 | 15.67 | 5.42M |
| September 18, 2025 | 16.67 | 16.03 | 16.03 | 16.72 | 15.88 | 10.11M |
| September 17, 2025 | 16.6 | 16.66 | 16.66 | 17.15 | 16.51 | 9.5M |
| September 16, 2025 | 16.07 | 16.59 | 16.59 | 16.62 | 15.99 | 8.56M |
| September 15, 2025 | 16.29 | 16.07 | 16.07 | 16.33 | 16.01 | 5.18M |
| September 12, 2025 | 16.11 | 16.37 | 16.37 | 16.5 | 15.99 | 7.12M |
| September 11, 2025 | 16.01 | 16.18 | 16.18 | 16.19 | 15.68 | 6.59M |
| September 10, 2025 | 16.17 | 16.1 | 16.1 | 16.41 | 16.07 | 3M |
| September 09, 2025 | 16.55 | 16.21 | 16.21 | 16.78 | 16.15 | 4.53M |
| September 08, 2025 | 16.36 | 16.65 | 16.65 | 16.71 | 16.32 | 5.96M |
| September 05, 2025 | 16.15 | 16.47 | 16.47 | 16.47 | 15.83 | 5.23M |
| September 04, 2025 | 16.25 | 16.17 | 16.17 | 16.54 | 15.86 | 5.24M |
| September 03, 2025 | 16.89 | 16.25 | 16.25 | 16.93 | 16.2 | 5.26M |
| September 02, 2025 | 16.8 | 16.9 | 16.9 | 16.93 | 16.4 | 8.25M |
| September 01, 2025 | 16.6 | 16.8 | 16.8 | 16.87 | 16.43 | 5.76M |
| August 29, 2025 | 16.32 | 16.75 | 16.75 | 16.85 | 16.09 | 8.43M |
| August 28, 2025 | 16.57 | 16.3 | 16.3 | 16.76 | 15.71 | 10.63M |
| August 27, 2025 | 17.17 | 16.5 | 16.5 | 17.3 | 16.48 | 10.94M |
| August 26, 2025 | 17.3 | 17.16 | 17.16 | 17.44 | 17.12 | 7M |
| August 25, 2025 | 17.3 | 17.35 | 17.35 | 17.36 | 17.14 | 8.01M |
| August 22, 2025 | 17.16 | 17.22 | 17.22 | 17.25 | 16.97 | 7.72M |
| August 21, 2025 | 17.33 | 17.15 | 17.15 | 17.43 | 17.1 | 9.07M |
| August 20, 2025 | 17.65 | 17.34 | 17.34 | 17.68 | 17.06 | 17.28M |
| August 19, 2025 | 17.4 | 17.85 | 17.85 | 18.28 | 17.35 | 21.93M |
| August 18, 2025 | 17.44 | 17.46 | 17.46 | 17.8 | 17.3 | 18.2M |
| August 15, 2025 | 17.5 | 17.59 | 17.59 | 17.99 | 17.45 | 14.46M |
| August 14, 2025 | 18.3 | 17.65 | 17.65 | 18.3 | 17.65 | 17.35M |
| August 13, 2025 | 17.63 | 18.28 | 18.28 | 18.28 | 17.47 | 21.07M |
| August 12, 2025 | 17.49 | 17.62 | 17.62 | 17.92 | 17.36 | 16.04M |
| August 11, 2025 | 17.31 | 17.52 | 17.52 | 17.58 | 16.51 | 16.31M |
| August 08, 2025 | 18.1 | 17.61 | 17.61 | 18.47 | 17.6 | 21.84M |
| August 07, 2025 | 17.5 | 17.9 | 17.9 | 18.07 | 17.44 | 17.12M |
| August 06, 2025 | 18.01 | 17.65 | 17.65 | 18.09 | 17.44 | 19.85M |
| August 05, 2025 | 18.42 | 18.18 | 18.18 | 18.77 | 17.83 | 24.17M |
| August 04, 2025 | 18.5 | 18.64 | 18.64 | 18.85 | 17.71 | 33.77M |
| August 01, 2025 | 18.02 | 19 | 19 | 19.98 | 17.56 | 47.1M |
| July 31, 2025 | 17.15 | 17.4 | 17.4 | 17.74 | 17.05 | 24.06M |
| July 30, 2025 | 16.92 | 17.2 | 17.2 | 17.57 | 16.85 | 21.64M |
| July 29, 2025 | 16.93 | 17.02 | 17.02 | 17.29 | 16.47 | 16.5M |
| July 28, 2025 | 17.15 | 16.82 | 16.82 | 17.58 | 16.79 | 13.49M |
| July 25, 2025 | 17.18 | 16.96 | 16.96 | 17.7 | 16.94 | 19.56M |
| July 24, 2025 | 16.7 | 17.18 | 17.18 | 17.42 | 16.7 | 17.76M |
| July 23, 2025 | 16.71 | 16.75 | 16.75 | 17.24 | 16.45 | 16.1M |
| July 22, 2025 | 17.11 | 16.71 | 16.71 | 17.2 | 16.63 | 14.42M |
| July 21, 2025 | 16.83 | 17.11 | 17.11 | 17.26 | 16.7 | 15.73M |
| July 18, 2025 | 16.96 | 16.89 | 16.89 | 17 | 16.46 | 14.46M |
| July 17, 2025 | 16.73 | 16.91 | 16.91 | 16.95 | 16.61 | 13.05M |
| July 16, 2025 | 16.87 | 16.75 | 16.75 | 16.87 | 16.5 | 11.02M |
| July 15, 2025 | 16.95 | 16.85 | 16.85 | 17 | 16.4 | 17.19M |
| July 14, 2025 | 16.18 | 17.02 | 17.02 | 17.48 | 16.13 | 30.22M |
| July 11, 2025 | 15.94 | 16.05 | 16.05 | 16.23 | 15.81 | 10.78M |
| July 10, 2025 | 15.93 | 15.88 | 15.88 | 16.12 | 15.64 | 8.04M |
| July 09, 2025 | 16.08 | 15.91 | 15.91 | 16.16 | 15.81 | 9.5M |
| July 08, 2025 | 16.18 | 16.15 | 16.15 | 16.76 | 16.03 | 14.5M |
| July 07, 2025 | 16.21 | 16.26 | 16.26 | 16.74 | 16.11 | 17.45M |