15.39
-0.7(-4.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.06 | 15.39 | 15.39 | 16.08 | 15.39 | 28.82M |
| September 25, 2025 | 16.35 | 16.09 | 16.09 | 16.83 | 16.02 | 29.49M |
| September 24, 2025 | 17.11 | 16.38 | 16.38 | 17.11 | 15.8 | 29.15M |
| September 23, 2025 | 16.56 | 16.18 | 16.18 | 16.86 | 15.74 | 37.84M |
| September 22, 2025 | 16.65 | 16.58 | 16.58 | 16.78 | 16.46 | 26.7M |
| September 19, 2025 | 17.11 | 16.65 | 16.65 | 17.2 | 16.45 | 40.54M |
| September 18, 2025 | 16.83 | 17.18 | 17.18 | 18.1 | 16.8 | 76.38M |
| September 17, 2025 | 17.3 | 17.85 | 17.85 | 18.1 | 17.3 | 84.88M |
| September 16, 2025 | 16.35 | 17.6 | 17.6 | 17.66 | 16.3 | 85.56M |
| September 15, 2025 | 16.48 | 16.33 | 16.28 | 16.83 | 16.3 | 31.97M |
| September 12, 2025 | 16.83 | 16.52 | 16.52 | 16.9 | 16.41 | 39.73M |
| September 11, 2025 | 15.72 | 16.83 | 16.83 | 16.84 | 15.5 | 60.48M |
| September 10, 2025 | 16.12 | 15.79 | 15.79 | 16.4 | 15.76 | 33M |
| September 09, 2025 | 16.35 | 16.14 | 16.14 | 16.42 | 16.06 | 26.68M |
| September 08, 2025 | 15.98 | 16.39 | 16.39 | 16.65 | 15.96 | 41.83M |
| September 05, 2025 | 15.34 | 16 | 16 | 16.05 | 15.17 | 41.06M |
| September 04, 2025 | 15.94 | 15.33 | 15.33 | 16.26 | 15.05 | 45.3M |
| September 03, 2025 | 16.76 | 15.78 | 15.78 | 16.8 | 15.67 | 44.3M |
| September 02, 2025 | 15.73 | 16.58 | 16.58 | 16.86 | 14.83 | 73.24M |
| September 01, 2025 | 15.75 | 15.71 | 15.71 | 16.24 | 15.61 | 22.14M |
| August 29, 2025 | 15.88 | 15.89 | 15.89 | 16.15 | 15.61 | 26.66M |
| August 28, 2025 | 15.82 | 15.87 | 15.87 | 16.04 | 15.24 | 31.98M |
| August 27, 2025 | 16.3 | 15.82 | 15.82 | 16.74 | 15.8 | 36.71M |
| August 26, 2025 | 16.48 | 16.3 | 16.3 | 16.5 | 16.25 | 27.86M |
| August 25, 2025 | 16.5 | 16.59 | 16.59 | 16.87 | 16.37 | 38.36M |
| August 22, 2025 | 16.31 | 16.38 | 16.38 | 16.38 | 16.11 | 24.84M |
| August 21, 2025 | 16.58 | 16.26 | 16.26 | 16.68 | 16.15 | 32.21M |
| August 20, 2025 | 16.72 | 16.65 | 16.65 | 16.87 | 16.4 | 31.99M |
| August 19, 2025 | 16.38 | 16.76 | 16.76 | 17.02 | 15.98 | 58.52M |
| August 18, 2025 | 16.2 | 16.38 | 16.38 | 16.47 | 16.04 | 41.27M |
| August 15, 2025 | 15.51 | 16.04 | 16.04 | 16.16 | 15.51 | 36.42M |
| August 14, 2025 | 15.9 | 15.59 | 15.59 | 15.94 | 15.41 | 25.88M |
| August 13, 2025 | 15.79 | 15.88 | 15.88 | 16.04 | 15.63 | 25.65M |
| August 12, 2025 | 15.79 | 15.78 | 15.78 | 15.95 | 15.65 | 20.02M |
| August 11, 2025 | 15.72 | 15.89 | 15.89 | 16.01 | 15.72 | 25.71M |
| August 08, 2025 | 15.99 | 15.62 | 15.62 | 16.08 | 15.61 | 28.41M |
| August 07, 2025 | 16.18 | 16.1 | 16.1 | 16.27 | 15.89 | 49.76M |
| August 06, 2025 | 15.3 | 16.02 | 16.02 | 16.12 | 15.25 | 60.49M |
| August 05, 2025 | 15.39 | 15.37 | 15.37 | 15.55 | 15.18 | 28.54M |
| August 04, 2025 | 14.52 | 15.26 | 15.26 | 15.28 | 14.5 | 29.48M |
| August 01, 2025 | 14.65 | 14.56 | 14.56 | 14.78 | 14.43 | 13.84M |
| July 31, 2025 | 14.65 | 14.61 | 14.61 | 14.98 | 14.55 | 19.68M |
| July 30, 2025 | 14.9 | 14.65 | 14.65 | 14.98 | 14.5 | 20.41M |
| July 29, 2025 | 15.07 | 15.02 | 15.02 | 15.12 | 14.85 | 17.37M |
| July 28, 2025 | 15.23 | 15.18 | 15.18 | 15.47 | 15.1 | 19.89M |
| July 25, 2025 | 15.38 | 15.13 | 15.13 | 15.48 | 15.06 | 18.65M |
| July 24, 2025 | 15.12 | 15.19 | 15.19 | 15.43 | 15.09 | 17.3M |
| July 23, 2025 | 15.19 | 15.08 | 15.08 | 15.25 | 15.04 | 18.87M |
| July 22, 2025 | 15.4 | 15.27 | 15.27 | 15.62 | 15.21 | 27.37M |
| July 21, 2025 | 15.49 | 15.58 | 15.58 | 15.88 | 15.3 | 36.03M |
| July 18, 2025 | 15.35 | 15.24 | 15.24 | 15.41 | 15.14 | 22.46M |
| July 17, 2025 | 15.05 | 15.35 | 15.35 | 15.56 | 14.94 | 35.98M |
| July 16, 2025 | 14.87 | 15.2 | 15.2 | 15.44 | 14.8 | 36.89M |
| July 15, 2025 | 14.88 | 14.88 | 14.88 | 14.99 | 14.66 | 22.99M |
| July 14, 2025 | 14.69 | 14.96 | 14.96 | 15.21 | 14.51 | 38.24M |
| July 11, 2025 | 14.11 | 14.55 | 14.55 | 14.7 | 14.02 | 27.85M |
| July 10, 2025 | 14.17 | 14.1 | 14.1 | 14.3 | 13.99 | 18.04M |
| July 09, 2025 | 14.49 | 14.26 | 14.26 | 14.97 | 14.25 | 31.12M |
| July 08, 2025 | 14.18 | 14.4 | 14.4 | 14.43 | 13.87 | 22.78M |
| July 07, 2025 | 14.49 | 14.38 | 14.38 | 14.49 | 14.22 | 11.08M |