15.25
+0.26(+1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 15.09 | 15.25 | 15.25 | 15.28 | 15.02 | 11.72M |
| October 23, 2025 | 15.1 | 14.99 | 14.99 | 15.13 | 14.75 | 9.4M |
| October 22, 2025 | 15.05 | 15.14 | 15.14 | 15.27 | 15.01 | 6.88M |
| October 21, 2025 | 15 | 15.18 | 15.18 | 15.24 | 14.83 | 10.07M |
| October 20, 2025 | 14.9 | 14.98 | 14.98 | 15.14 | 14.77 | 12.62M |
| October 17, 2025 | 15.27 | 14.56 | 14.56 | 15.39 | 14.53 | 15.65M |
| October 16, 2025 | 15.49 | 15.27 | 15.27 | 15.55 | 15.18 | 11.73M |
| October 15, 2025 | 15.22 | 15.63 | 15.63 | 15.64 | 14.98 | 14.47M |
| October 14, 2025 | 15.73 | 15.16 | 15.16 | 16 | 15.08 | 18.27M |
| October 13, 2025 | 15.06 | 15.7 | 15.7 | 15.72 | 14.55 | 18.94M |
| October 10, 2025 | 15.89 | 15.94 | 15.94 | 16.08 | 15.5 | 20.86M |
| October 09, 2025 | 16.26 | 15.96 | 15.96 | 16.5 | 15.9 | 27.18M |
| September 30, 2025 | 16.52 | 16.26 | 16.26 | 17.23 | 16.25 | 26.52M |
| September 29, 2025 | 16.41 | 16.4 | 16.4 | 16.56 | 16.09 | 19.88M |
| September 26, 2025 | 17.23 | 16.41 | 16.41 | 17.43 | 16.4 | 33.86M |
| September 25, 2025 | 17.7 | 17.46 | 17.46 | 17.98 | 17.46 | 41.63M |
| September 24, 2025 | 16.6 | 17.5 | 17.5 | 17.5 | 16.36 | 37.57M |
| September 23, 2025 | 17.35 | 16.87 | 16.87 | 17.98 | 16.31 | 32.64M |
| September 22, 2025 | 16.85 | 17.27 | 17.27 | 17.35 | 16.7 | 23.4M |
| September 19, 2025 | 17.13 | 16.95 | 16.95 | 17.55 | 16.94 | 26.94M |
| September 18, 2025 | 17.22 | 17.32 | 17.32 | 17.95 | 17.11 | 47.3M |
| September 17, 2025 | 17.09 | 17.25 | 17.25 | 17.57 | 17.01 | 26.37M |
| September 16, 2025 | 16.92 | 17.21 | 17.21 | 17.3 | 16.67 | 25.82M |
| September 15, 2025 | 17.01 | 16.92 | 16.92 | 17.2 | 16.7 | 30.37M |
| September 12, 2025 | 17.13 | 17.28 | 17.28 | 17.86 | 17.03 | 41.96M |
| September 11, 2025 | 16.69 | 17.03 | 17.03 | 17.1 | 16.3 | 39.34M |
| September 10, 2025 | 16.05 | 16.26 | 16.26 | 16.44 | 16.05 | 19.67M |
| September 09, 2025 | 16.71 | 16.04 | 16.04 | 16.71 | 15.93 | 23.1M |
| September 08, 2025 | 16.51 | 16.66 | 16.66 | 16.82 | 16.3 | 26.29M |
| September 05, 2025 | 15.95 | 16.64 | 16.64 | 16.65 | 15.75 | 29.89M |
| September 04, 2025 | 16.53 | 15.92 | 15.92 | 16.83 | 15.52 | 37.84M |
| September 03, 2025 | 17.53 | 16.58 | 16.58 | 17.53 | 16.48 | 42.85M |
| September 02, 2025 | 19.19 | 17.61 | 17.61 | 19.38 | 17.4 | 75.41M |
| September 01, 2025 | 19.25 | 19.46 | 19.46 | 21.2 | 19.1 | 98.39M |
| August 29, 2025 | 18.91 | 18.27 | 18.27 | 18.91 | 18 | 57.34M |
| August 28, 2025 | 18.3 | 19.11 | 19.11 | 19.17 | 17.73 | 89.51M |
| August 27, 2025 | 17.9 | 17.85 | 17.85 | 18.7 | 17.65 | 63.85M |
| August 26, 2025 | 17.42 | 18.26 | 18.26 | 19.07 | 17.31 | 66.22M |
| August 25, 2025 | 17.72 | 17.59 | 17.59 | 17.94 | 17.35 | 40.62M |
| August 22, 2025 | 17.3 | 17.5 | 17.5 | 17.7 | 17.17 | 33.67M |
| August 21, 2025 | 18.25 | 17.26 | 17.26 | 18.35 | 17.12 | 50.85M |
| August 20, 2025 | 18.11 | 18.35 | 18.35 | 18.35 | 17.75 | 40.8M |
| August 19, 2025 | 18.75 | 18.51 | 18.51 | 19.5 | 18.24 | 65.93M |
| August 18, 2025 | 18.05 | 18.99 | 18.99 | 19.77 | 17.93 | 87.09M |
| August 15, 2025 | 17.16 | 17.73 | 17.73 | 18.2 | 17.01 | 58.33M |
| August 14, 2025 | 18.5 | 17.24 | 17.24 | 18.5 | 17.12 | 62.3M |
| August 13, 2025 | 17.61 | 18.35 | 18.35 | 18.75 | 17.41 | 75.73M |
| August 12, 2025 | 17.09 | 17.89 | 17.89 | 18.21 | 16.92 | 83M |
| August 11, 2025 | 17.02 | 17.46 | 17.46 | 17.5 | 16.67 | 64.9M |
| August 08, 2025 | 15.66 | 16.92 | 16.92 | 17.86 | 15.53 | 85.25M |
| August 07, 2025 | 15.65 | 15.81 | 15.81 | 16.18 | 15.6 | 38.26M |
| August 06, 2025 | 16.05 | 15.95 | 15.95 | 16.85 | 15.9 | 61.06M |
| August 05, 2025 | 16 | 16.19 | 16.19 | 16.3 | 15.71 | 47.68M |
| August 04, 2025 | 15.37 | 16.04 | 16.04 | 16.15 | 15.37 | 52.19M |
| August 01, 2025 | 15.77 | 15.67 | 15.67 | 15.96 | 15.26 | 62.49M |
| July 31, 2025 | 14.8 | 15.52 | 15.52 | 16.5 | 14.62 | 97.71M |
| July 30, 2025 | 15.01 | 14.56 | 14.56 | 15.04 | 14.47 | 22.43M |
| July 29, 2025 | 14.8 | 15.08 | 15.08 | 15.08 | 14.4 | 29.67M |
| July 28, 2025 | 15.1 | 14.79 | 14.79 | 15.12 | 14.75 | 24.65M |
| July 25, 2025 | 15.21 | 14.97 | 14.97 | 15.21 | 14.8 | 28.59M |