15.67
-0.46(-2.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16 | 15.67 | 15.67 | 16.02 | 15.67 | 10.75M |
| September 25, 2025 | 15.99 | 16.13 | 16.13 | 16.4 | 15.91 | 16.5M |
| September 24, 2025 | 15.6 | 16.02 | 16.02 | 16.05 | 15.45 | 15.21M |
| September 23, 2025 | 16.06 | 15.62 | 15.62 | 16.12 | 15.33 | 19.33M |
| September 22, 2025 | 16.12 | 16.05 | 16.05 | 16.23 | 15.91 | 12.07M |
| September 19, 2025 | 16.4 | 16.11 | 16.11 | 16.52 | 16.06 | 16.44M |
| September 18, 2025 | 16.89 | 16.39 | 16.39 | 17.04 | 16.2 | 24.97M |
| September 17, 2025 | 17.12 | 16.84 | 16.84 | 17.2 | 16.8 | 15M |
| September 16, 2025 | 17.29 | 17.11 | 17.11 | 17.37 | 16.96 | 16.36M |
| September 15, 2025 | 17.32 | 17.37 | 17.37 | 17.63 | 17.11 | 20.55M |
| September 12, 2025 | 17.3 | 17.42 | 17.42 | 17.77 | 17.29 | 28.87M |
| September 11, 2025 | 16.92 | 17.18 | 17.18 | 17.18 | 16.41 | 23.2M |
| September 10, 2025 | 17.25 | 17.07 | 17.07 | 17.68 | 16.99 | 22.19M |
| September 09, 2025 | 17.67 | 17.27 | 17.27 | 17.71 | 17.12 | 23.55M |
| September 08, 2025 | 16.9 | 17.79 | 17.79 | 17.9 | 16.81 | 39.35M |
| September 05, 2025 | 16.56 | 16.94 | 16.94 | 16.98 | 16.54 | 20.17M |
| September 04, 2025 | 16.96 | 16.56 | 16.56 | 17.22 | 16.28 | 24.68M |
| September 03, 2025 | 17.36 | 16.86 | 16.86 | 17.44 | 16.75 | 23.96M |
| September 02, 2025 | 18.03 | 17.3 | 17.3 | 18.06 | 17.01 | 38.23M |
| September 01, 2025 | 18.15 | 18.07 | 18.07 | 18.85 | 17.97 | 49.28M |
| August 29, 2025 | 17.49 | 18.15 | 18.15 | 18.5 | 17.01 | 65.18M |
| August 28, 2025 | 17.21 | 17.5 | 17.5 | 17.77 | 16.9 | 56.95M |
| August 27, 2025 | 16.83 | 17.49 | 17.49 | 19.19 | 16.83 | 81.35M |
| August 26, 2025 | 16.55 | 16.53 | 16.53 | 16.71 | 16.25 | 24.42M |
| August 25, 2025 | 16.68 | 16.63 | 16.63 | 16.75 | 16.38 | 26.1M |
| August 22, 2025 | 16.22 | 16.6 | 16.6 | 16.63 | 16.13 | 27.85M |
| August 21, 2025 | 16.28 | 16.21 | 16.21 | 16.5 | 16.15 | 21.6M |
| August 20, 2025 | 16.38 | 16.39 | 16.39 | 16.42 | 15.88 | 20.64M |
| August 19, 2025 | 16.55 | 16.38 | 16.38 | 16.66 | 16.35 | 17.33M |
| August 18, 2025 | 16.35 | 16.54 | 16.54 | 16.61 | 16.2 | 26.44M |
| August 15, 2025 | 15.71 | 16.17 | 16.17 | 16.24 | 15.71 | 23.02M |
| August 14, 2025 | 16.13 | 15.79 | 15.79 | 16.27 | 15.72 | 21.9M |
| August 13, 2025 | 16.01 | 16.05 | 16.05 | 16.2 | 15.82 | 21.31M |
| August 12, 2025 | 16 | 15.94 | 15.94 | 16.17 | 15.85 | 14.14M |
| August 11, 2025 | 15.66 | 16.06 | 16.06 | 16.12 | 15.66 | 18.34M |
| August 08, 2025 | 16 | 15.8 | 15.8 | 16.03 | 15.63 | 24.08M |
| August 07, 2025 | 16.08 | 16.07 | 16.07 | 16.88 | 15.99 | 35.71M |
| August 06, 2025 | 16.15 | 16.06 | 16.06 | 16.46 | 15.92 | 19.67M |
| August 05, 2025 | 16.1 | 16.15 | 16.15 | 16.38 | 15.88 | 22.04M |
| August 04, 2025 | 16.03 | 16.1 | 16.1 | 16.18 | 15.72 | 20.33M |
| August 01, 2025 | 16.27 | 16.2 | 16.2 | 16.54 | 15.94 | 26.11M |
| July 31, 2025 | 15.76 | 16.1 | 16.1 | 16.58 | 15.75 | 37.94M |
| July 30, 2025 | 16.02 | 15.85 | 15.85 | 16.24 | 15.69 | 20.24M |
| July 29, 2025 | 15.95 | 16.17 | 16.17 | 16.17 | 15.7 | 22.41M |
| July 28, 2025 | 16.07 | 15.97 | 15.97 | 16.25 | 15.9 | 21.93M |
| July 25, 2025 | 16.15 | 16.04 | 16.04 | 16.4 | 15.87 | 36.48M |
| July 24, 2025 | 15.73 | 16.05 | 16.05 | 16.15 | 15.68 | 29.65M |
| July 23, 2025 | 15.5 | 15.68 | 15.68 | 16.18 | 15.41 | 30.57M |
| July 22, 2025 | 15.9 | 15.57 | 15.57 | 16 | 15.48 | 28.19M |
| July 21, 2025 | 15.96 | 16.03 | 16.03 | 16.43 | 15.62 | 31.67M |
| July 18, 2025 | 15.94 | 15.87 | 15.87 | 16.62 | 15.8 | 47.85M |
| July 17, 2025 | 15.13 | 15.67 | 15.67 | 15.73 | 15.06 | 32.24M |
| July 16, 2025 | 15.15 | 15.19 | 15.19 | 15.3 | 14.96 | 24.7M |
| July 15, 2025 | 15 | 15.21 | 15.21 | 15.37 | 14.45 | 34.22M |
| July 14, 2025 | 15.24 | 14.91 | 14.91 | 15.28 | 14.83 | 16.12M |
| July 11, 2025 | 14.84 | 15.15 | 15.15 | 15.25 | 14.81 | 24.1M |
| July 10, 2025 | 14.72 | 14.82 | 14.82 | 15.23 | 14.6 | 20.34M |
| July 09, 2025 | 14.7 | 14.76 | 14.76 | 15.12 | 14.65 | 16.35M |
| July 08, 2025 | 14.5 | 14.76 | 14.76 | 14.9 | 14.43 | 18.66M |
| July 07, 2025 | 14.53 | 14.5 | 14.5 | 14.92 | 14.43 | 14.24M |