15.06
-0.24(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.3 | 15.06 | 15.06 | 15.33 | 14.96 | 9.14M |
| September 25, 2025 | 15.65 | 15.3 | 15.3 | 15.71 | 15.3 | 10.18M |
| September 24, 2025 | 15.24 | 15.65 | 15.65 | 15.72 | 15.03 | 12.45M |
| September 23, 2025 | 14.99 | 15.28 | 15.28 | 15.53 | 14.82 | 17.4M |
| September 22, 2025 | 14.44 | 14.99 | 14.99 | 15.21 | 14.44 | 14.31M |
| September 19, 2025 | 15.32 | 14.44 | 14.44 | 15.32 | 14.23 | 9.14M |
| September 18, 2025 | 14.73 | 14.33 | 14.33 | 14.97 | 14.16 | 13.46M |
| September 17, 2025 | 14.61 | 14.83 | 14.83 | 15.18 | 14.57 | 8.5M |
| September 16, 2025 | 14.58 | 14.67 | 14.67 | 14.76 | 14.3 | 9.34M |
| September 15, 2025 | 14.86 | 14.53 | 14.53 | 14.98 | 14.48 | 8.9M |
| September 12, 2025 | 15.32 | 14.88 | 14.88 | 15.45 | 14.8 | 11.97M |
| September 11, 2025 | 15.07 | 15.33 | 15.33 | 15.38 | 14.91 | 9.73M |
| September 10, 2025 | 15.15 | 15.1 | 15.1 | 15.35 | 14.92 | 10.61M |
| September 09, 2025 | 15.09 | 15.23 | 15.23 | 15.56 | 14.93 | 19.63M |
| September 08, 2025 | 13.79 | 15.13 | 15.13 | 15.37 | 13.71 | 28.76M |
| September 05, 2025 | 12.87 | 13.8 | 13.8 | 14.25 | 12.85 | 22.67M |
| September 04, 2025 | 13.2 | 12.89 | 12.89 | 13.41 | 12.7 | 12.92M |
| September 03, 2025 | 13.61 | 13.25 | 13.25 | 13.74 | 13 | 10.51M |
| September 02, 2025 | 13.75 | 13.57 | 13.57 | 13.84 | 13.28 | 13.79M |
| September 01, 2025 | 14.03 | 13.79 | 13.79 | 14.22 | 13.65 | 15.06M |
| August 29, 2025 | 14.06 | 14.12 | 14.12 | 14.18 | 13.7 | 10.7M |
| August 28, 2025 | 13.99 | 14.01 | 14.01 | 14.13 | 13.57 | 14.71M |
| August 27, 2025 | 14.64 | 13.81 | 13.81 | 14.64 | 13.8 | 15.93M |
| August 26, 2025 | 14.39 | 14.63 | 14.63 | 14.66 | 14.26 | 12.27M |
| August 25, 2025 | 14.3 | 14.39 | 14.39 | 14.44 | 14.1 | 12.97M |
| August 22, 2025 | 14.05 | 14.24 | 14.24 | 14.35 | 14.05 | 10.62M |
| August 21, 2025 | 14.29 | 14.05 | 14.05 | 14.29 | 13.8 | 14.86M |
| August 20, 2025 | 14.07 | 14.33 | 14.33 | 14.35 | 13.96 | 11.56M |
| August 19, 2025 | 14.41 | 14.08 | 14.08 | 14.69 | 13.9 | 20.3M |
| August 18, 2025 | 14.99 | 14.4 | 14.4 | 15.41 | 14.01 | 25.01M |
| August 15, 2025 | 14.64 | 14.83 | 14.83 | 14.89 | 14.55 | 9.55M |
| August 14, 2025 | 14.89 | 14.67 | 14.67 | 15 | 14.61 | 10.86M |
| August 13, 2025 | 14.55 | 14.9 | 14.9 | 14.92 | 14.39 | 12.29M |
| August 12, 2025 | 13.91 | 14.55 | 14.55 | 14.65 | 13.8 | 19.17M |
| August 11, 2025 | 13.92 | 13.91 | 13.91 | 14.17 | 13.75 | 9.99M |
| August 08, 2025 | 13.73 | 13.96 | 13.96 | 14.1 | 13.55 | 11.52M |
| August 07, 2025 | 14.16 | 13.74 | 13.74 | 14.2 | 13.7 | 10.21M |
| August 06, 2025 | 14.06 | 14.06 | 14.06 | 14.24 | 13.9 | 9.54M |
| August 05, 2025 | 13.87 | 14.09 | 14.09 | 14.17 | 13.8 | 9.62M |
| August 04, 2025 | 13.35 | 13.89 | 13.89 | 13.9 | 13.28 | 12.56M |
| August 01, 2025 | 13.65 | 13.43 | 13.43 | 13.8 | 13.42 | 11.98M |
| July 31, 2025 | 13.92 | 13.58 | 13.58 | 14.16 | 13.5 | 20.81M |
| July 30, 2025 | 13.58 | 14.03 | 14.03 | 14.4 | 13.49 | 22.09M |
| July 29, 2025 | 13.57 | 13.54 | 13.54 | 13.65 | 13.31 | 11.75M |
| July 28, 2025 | 12.93 | 13.51 | 13.51 | 13.61 | 12.85 | 20.06M |
| July 25, 2025 | 12.8 | 12.97 | 12.97 | 13.08 | 12.58 | 13.53M |
| July 24, 2025 | 12.77 | 12.78 | 12.78 | 12.81 | 12.43 | 12.8M |
| July 23, 2025 | 12.81 | 12.69 | 12.69 | 12.81 | 12.62 | 10.44M |
| July 22, 2025 | 12.62 | 12.8 | 12.8 | 12.98 | 12.62 | 17.83M |
| July 21, 2025 | 12.41 | 12.7 | 12.7 | 12.71 | 12.2 | 21.04M |
| July 18, 2025 | 12.8 | 12.42 | 12.42 | 12.87 | 12.26 | 26.98M |
| July 17, 2025 | 12.39 | 12.48 | 12.48 | 12.55 | 12.18 | 21.87M |
| July 16, 2025 | 11.79 | 12.4 | 12.4 | 12.88 | 11.74 | 36.45M |
| July 15, 2025 | 11.55 | 11.8 | 11.8 | 11.98 | 11.51 | 23.3M |
| July 14, 2025 | 11.35 | 11.63 | 11.63 | 11.64 | 11.13 | 21.42M |
| July 11, 2025 | 10.63 | 11.33 | 11.33 | 11.44 | 10.63 | 30.58M |
| July 10, 2025 | 10.58 | 10.65 | 10.65 | 10.88 | 10.49 | 14.04M |
| July 09, 2025 | 10.51 | 10.5 | 10.5 | 10.71 | 10.47 | 9.24M |
| July 08, 2025 | 10.35 | 10.57 | 10.57 | 10.58 | 10.34 | 12.51M |
| July 07, 2025 | 10.17 | 10.43 | 10.43 | 10.43 | 10.14 | 12.6M |