15.65
+0.07(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 15.6 | 15.65 | 15.65 | 15.73 | 15.35 | 8.8M |
| September 26, 2025 | 15.46 | 15.58 | 15.58 | 15.79 | 15.41 | 8.15M |
| September 25, 2025 | 15.59 | 15.55 | 15.55 | 15.72 | 15.45 | 8.23M |
| September 24, 2025 | 15.4 | 15.61 | 15.61 | 15.63 | 15.3 | 8.74M |
| September 23, 2025 | 15.75 | 15.46 | 15.46 | 15.75 | 15.24 | 11.46M |
| September 22, 2025 | 15.74 | 15.78 | 15.78 | 16 | 15.4 | 13.02M |
| September 19, 2025 | 15.72 | 15.73 | 15.73 | 15.87 | 15.63 | 8.79M |
| September 18, 2025 | 15.57 | 15.87 | 15.87 | 16.22 | 15.46 | 23.34M |
| September 17, 2025 | 15.42 | 15.54 | 15.54 | 15.57 | 15.36 | 6.64M |
| September 16, 2025 | 15.51 | 15.44 | 15.44 | 15.51 | 15.28 | 7.54M |
| September 15, 2025 | 15.58 | 15.45 | 15.45 | 15.6 | 15.42 | 6.34M |
| September 12, 2025 | 15.7 | 15.56 | 15.56 | 15.73 | 15.49 | 9.57M |
| September 11, 2025 | 15.51 | 15.69 | 15.69 | 15.72 | 15.4 | 8.71M |
| September 10, 2025 | 15.56 | 15.49 | 15.49 | 15.65 | 15.47 | 7.17M |
| September 09, 2025 | 15.74 | 15.62 | 15.62 | 15.88 | 15.55 | 9.71M |
| September 08, 2025 | 15.62 | 15.71 | 15.71 | 15.74 | 15.49 | 10.79M |
| September 05, 2025 | 15.36 | 15.59 | 15.59 | 15.61 | 15.27 | 9.91M |
| September 04, 2025 | 15.33 | 15.36 | 15.36 | 15.62 | 15.13 | 10.76M |
| September 03, 2025 | 15.57 | 15.29 | 15.29 | 15.6 | 15.26 | 9.23M |
| September 02, 2025 | 15.85 | 15.49 | 15.49 | 15.85 | 15.39 | 15.03M |
| September 01, 2025 | 15.85 | 15.87 | 15.87 | 16 | 15.76 | 13.79M |
| August 29, 2025 | 16.11 | 15.98 | 15.98 | 16.15 | 15.91 | 13.42M |
| August 28, 2025 | 16.3 | 16.15 | 16.15 | 16.3 | 15.7 | 30.56M |
| August 27, 2025 | 17.05 | 16.66 | 16.66 | 17.2 | 16.6 | 17.07M |
| August 26, 2025 | 16.89 | 17.07 | 17.07 | 17.28 | 16.8 | 14.58M |
| August 25, 2025 | 16.89 | 16.88 | 16.88 | 17.05 | 16.76 | 14.99M |
| August 22, 2025 | 16.83 | 16.86 | 16.86 | 16.9 | 16.68 | 9.84M |
| August 21, 2025 | 17 | 16.83 | 16.83 | 17.03 | 16.72 | 9.55M |
| August 20, 2025 | 16.79 | 16.96 | 16.96 | 16.97 | 16.68 | 9.82M |
| August 19, 2025 | 16.91 | 16.84 | 16.84 | 17 | 16.72 | 9.64M |
| August 18, 2025 | 16.97 | 16.89 | 16.89 | 17.06 | 16.83 | 16.27M |
| August 15, 2025 | 16.3 | 16.93 | 16.93 | 17.04 | 16.3 | 21.35M |
| August 14, 2025 | 16.63 | 16.27 | 16.27 | 16.64 | 16.23 | 10.78M |
| August 13, 2025 | 16.44 | 16.62 | 16.62 | 16.67 | 16.25 | 16.84M |
| August 12, 2025 | 16.1 | 16.42 | 16.42 | 16.53 | 16.04 | 18.91M |
| August 11, 2025 | 15.9 | 16.1 | 16.1 | 16.12 | 15.9 | 8.91M |
| August 08, 2025 | 15.92 | 15.94 | 15.94 | 15.95 | 15.82 | 5.88M |
| August 07, 2025 | 16.05 | 15.91 | 15.91 | 16.06 | 15.87 | 7.36M |
| August 06, 2025 | 15.97 | 16.03 | 16.03 | 16.04 | 15.9 | 7.2M |
| August 05, 2025 | 15.94 | 15.99 | 15.99 | 16.03 | 15.88 | 9M |
| August 04, 2025 | 15.75 | 15.92 | 15.92 | 15.94 | 15.74 | 5.87M |
| August 01, 2025 | 15.68 | 15.83 | 15.83 | 15.9 | 15.66 | 6.81M |
| July 31, 2025 | 15.88 | 15.73 | 15.73 | 15.94 | 15.62 | 7.71M |
| July 30, 2025 | 15.96 | 15.88 | 15.88 | 15.99 | 15.79 | 6.49M |
| July 29, 2025 | 16.1 | 15.99 | 15.99 | 16.11 | 15.8 | 8.61M |
| July 28, 2025 | 16.21 | 16.1 | 16.1 | 16.21 | 16.05 | 7.2M |
| July 25, 2025 | 16.25 | 16.2 | 16.2 | 16.29 | 16.14 | 6.41M |
| July 24, 2025 | 16.1 | 16.23 | 16.23 | 16.23 | 16.07 | 6.72M |
| July 23, 2025 | 16.3 | 16.13 | 16.13 | 16.32 | 16.05 | 7.99M |
| July 22, 2025 | 16.18 | 16.24 | 16.24 | 16.27 | 16.11 | 7.56M |
| July 21, 2025 | 16.08 | 16.19 | 16.19 | 16.29 | 16 | 9.59M |
| July 18, 2025 | 16.07 | 16.01 | 16.01 | 16.09 | 15.94 | 6.52M |
| July 17, 2025 | 16.03 | 16.05 | 16.05 | 16.07 | 15.98 | 5.08M |
| July 16, 2025 | 16.11 | 16 | 16 | 16.14 | 15.94 | 6.33M |
| July 15, 2025 | 16.19 | 16.08 | 16.08 | 16.22 | 15.98 | 7.15M |
| July 14, 2025 | 15.99 | 16.09 | 16.09 | 16.17 | 15.82 | 7.26M |
| July 11, 2025 | 15.95 | 15.99 | 15.99 | 16.04 | 15.87 | 6.97M |
| July 10, 2025 | 15.96 | 15.93 | 15.93 | 16.05 | 15.88 | 7.45M |
| July 09, 2025 | 15.95 | 15.99 | 15.99 | 16.2 | 15.93 | 8.39M |
| July 08, 2025 | 15.97 | 15.99 | 15.99 | 16.03 | 15.9 | 8.68M |