15.53
-0.13(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 15.72 | 15.53 | 15.53 | 15.92 | 15.53 | 2.51M |
| October 16, 2025 | 15.84 | 15.66 | 15.66 | 15.96 | 15.63 | 2.53M |
| October 15, 2025 | 15.55 | 15.79 | 15.79 | 15.81 | 15.42 | 2.64M |
| October 14, 2025 | 15.5 | 15.44 | 15.44 | 15.64 | 15.44 | 2.61M |
| October 13, 2025 | 15.1 | 15.5 | 15.5 | 15.75 | 14.82 | 3.46M |
| October 10, 2025 | 15.5 | 15.63 | 15.63 | 15.76 | 15.42 | 2.54M |
| October 09, 2025 | 15.69 | 15.48 | 15.48 | 15.76 | 15.36 | 2.1M |
| September 30, 2025 | 15.6 | 15.63 | 15.63 | 15.73 | 15.52 | 1.71M |
| September 29, 2025 | 15.45 | 15.58 | 15.58 | 15.68 | 15.21 | 2M |
| September 26, 2025 | 15.44 | 15.44 | 15.44 | 15.6 | 15.23 | 1.88M |
| September 25, 2025 | 15.68 | 15.49 | 15.49 | 15.84 | 15.41 | 1.91M |
| September 24, 2025 | 15.34 | 15.68 | 15.68 | 15.7 | 15.34 | 2.05M |
| September 23, 2025 | 15.71 | 15.46 | 15.46 | 15.71 | 15.01 | 3.66M |
| September 22, 2025 | 15.85 | 15.68 | 15.68 | 16.04 | 15.61 | 2.02M |
| September 19, 2025 | 15.92 | 15.77 | 15.77 | 16.05 | 15.63 | 3.01M |
| September 18, 2025 | 16.76 | 15.93 | 15.93 | 16.76 | 15.79 | 4.83M |
| September 17, 2025 | 16.55 | 16.37 | 16.37 | 16.57 | 16.36 | 2.55M |
| September 16, 2025 | 16.45 | 16.54 | 16.54 | 16.6 | 16.33 | 3.36M |
| September 15, 2025 | 16.62 | 16.44 | 16.44 | 16.63 | 16.4 | 2.93M |
| September 12, 2025 | 16.76 | 16.67 | 16.67 | 16.86 | 16.55 | 2.93M |
| September 11, 2025 | 16.59 | 16.63 | 16.63 | 16.65 | 16.27 | 3.76M |
| September 10, 2025 | 16.87 | 16.65 | 16.65 | 16.95 | 16.54 | 3.76M |
| September 09, 2025 | 16.89 | 16.87 | 16.87 | 17.38 | 16.71 | 8.65M |
| September 08, 2025 | 16.28 | 16.68 | 16.68 | 16.69 | 16.27 | 3.7M |
| September 05, 2025 | 16.17 | 16.3 | 16.3 | 16.32 | 15.91 | 3.58M |
| September 04, 2025 | 15.96 | 16.17 | 16.17 | 16.52 | 15.83 | 4.28M |
| September 03, 2025 | 16.32 | 15.99 | 15.99 | 16.49 | 15.95 | 3.15M |
| September 02, 2025 | 16.53 | 16.36 | 16.36 | 16.58 | 16.11 | 4.6M |
| September 01, 2025 | 16.2 | 16.63 | 16.63 | 16.71 | 16.11 | 5.7M |
| August 29, 2025 | 16.03 | 16.19 | 16.19 | 16.29 | 15.9 | 4.31M |
| August 28, 2025 | 16.3 | 16.04 | 16.04 | 16.53 | 15.55 | 6.77M |
| August 27, 2025 | 17.24 | 16.36 | 16.36 | 17.24 | 16.36 | 7.42M |
| August 26, 2025 | 17.2 | 17.16 | 17.16 | 17.25 | 17.06 | 4.74M |
| August 25, 2025 | 17.3 | 17.09 | 17.09 | 17.3 | 16.96 | 4.79M |
| August 22, 2025 | 17.3 | 17.03 | 17.03 | 17.32 | 16.86 | 6.37M |
| August 21, 2025 | 17.36 | 17.16 | 17.16 | 17.48 | 17.1 | 6.03M |
| August 20, 2025 | 17.41 | 17.36 | 17.36 | 17.6 | 17.07 | 8.39M |
| August 19, 2025 | 17.81 | 17.62 | 17.62 | 18.41 | 17.58 | 9.38M |
| August 18, 2025 | 17.77 | 17.83 | 17.83 | 18.1 | 17.7 | 8.44M |
| August 15, 2025 | 17.7 | 17.85 | 17.85 | 18.07 | 17.47 | 10.61M |
| August 14, 2025 | 17.71 | 18.16 | 18.16 | 18.65 | 17.66 | 18.38M |
| August 13, 2025 | 17.43 | 17.32 | 17.32 | 17.5 | 17.1 | 6.13M |
| August 12, 2025 | 17.72 | 17.32 | 17.32 | 17.78 | 17.22 | 7.01M |
| August 11, 2025 | 17.26 | 17.64 | 17.64 | 17.75 | 17.22 | 7.56M |
| August 08, 2025 | 17.32 | 17.29 | 17.29 | 17.6 | 17.12 | 8.12M |
| August 07, 2025 | 17.71 | 17.47 | 17.47 | 17.97 | 17.32 | 10.59M |
| August 06, 2025 | 18.06 | 17.88 | 17.88 | 18.42 | 17.6 | 14.65M |
| August 05, 2025 | 19.09 | 18.43 | 18.43 | 19.37 | 18.35 | 18.67M |
| August 04, 2025 | 18.86 | 20.05 | 20.05 | 20.28 | 18.15 | 26.05M |
| August 01, 2025 | 17.21 | 19.8 | 19.8 | 20.36 | 17.1 | 31.13M |
| July 31, 2025 | 16.65 | 17.56 | 17.56 | 18.88 | 16.62 | 22.93M |
| July 30, 2025 | 16.45 | 16.6 | 16.6 | 16.97 | 16.23 | 9.24M |
| July 29, 2025 | 16.11 | 16.54 | 16.54 | 16.66 | 15.95 | 7.99M |
| July 28, 2025 | 16.01 | 16.04 | 16.04 | 16.25 | 15.97 | 3.33M |
| July 25, 2025 | 16.08 | 16 | 16 | 16.24 | 15.9 | 3.3M |
| July 24, 2025 | 15.94 | 16.06 | 16.06 | 16.33 | 15.88 | 3.46M |
| July 23, 2025 | 15.99 | 15.94 | 15.94 | 16.19 | 15.81 | 4.72M |
| July 22, 2025 | 16.09 | 16.02 | 16.02 | 17.06 | 15.97 | 7.46M |
| July 21, 2025 | 16.1 | 16.11 | 16.11 | 16.18 | 15.86 | 3.61M |
| July 18, 2025 | 16.26 | 16.03 | 16.03 | 16.32 | 15.77 | 6.08M |