15.83
+0.41(+2.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.5 | 15.83 | 15.83 | 16.18 | 15.35 | 13.96M |
| September 25, 2025 | 16.02 | 15.42 | 15.42 | 16.02 | 15.36 | 9.24M |
| September 24, 2025 | 15.56 | 15.54 | 15.54 | 15.7 | 15.3 | 10.25M |
| September 23, 2025 | 16.28 | 15.98 | 15.98 | 16.88 | 15.43 | 12.91M |
| September 22, 2025 | 16.02 | 15.82 | 15.82 | 16.02 | 15.45 | 9.44M |
| September 19, 2025 | 16.8 | 15.49 | 15.49 | 16.8 | 15.48 | 13.63M |
| September 18, 2025 | 16.8 | 16.16 | 16.16 | 16.96 | 16.01 | 14.23M |
| September 17, 2025 | 16.8 | 16.43 | 16.43 | 16.8 | 16.02 | 10.54M |
| September 16, 2025 | 16.03 | 16.22 | 16.22 | 16.23 | 15.95 | 8.39M |
| September 15, 2025 | 16.63 | 16.27 | 16.27 | 16.63 | 16 | 10.41M |
| September 12, 2025 | 16.8 | 16.6 | 16.6 | 16.96 | 16.55 | 11.93M |
| September 11, 2025 | 16.6 | 16.88 | 16.88 | 16.99 | 16.21 | 12.87M |
| September 10, 2025 | 17 | 16.52 | 16.52 | 17.13 | 16.38 | 15.88M |
| September 09, 2025 | 16.79 | 17.53 | 17.53 | 17.98 | 16.78 | 27.73M |
| September 08, 2025 | 16.2 | 16.37 | 16.37 | 16.63 | 16.07 | 10.57M |
| September 05, 2025 | 16.41 | 16.16 | 16.16 | 16.6 | 16.04 | 13.34M |
| September 04, 2025 | 16.8 | 16.32 | 16.32 | 16.96 | 16.12 | 14.7M |
| September 03, 2025 | 18.5 | 17.01 | 17.01 | 18.82 | 16.84 | 18.21M |
| September 02, 2025 | 19.25 | 18.45 | 18.45 | 19.25 | 18.2 | 13.5M |
| September 01, 2025 | 19.01 | 19.25 | 19.25 | 19.4 | 18.53 | 16.42M |
| August 29, 2025 | 18.48 | 19.27 | 19.27 | 19.47 | 18.2 | 23.22M |
| August 28, 2025 | 18.49 | 18.58 | 18.58 | 18.83 | 17.49 | 22.97M |
| August 27, 2025 | 20 | 18.73 | 18.73 | 20.11 | 18.73 | 23.47M |
| August 26, 2025 | 20.6 | 19.98 | 19.98 | 20.6 | 19.9 | 16.21M |
| August 25, 2025 | 19.9 | 20.48 | 20.48 | 20.6 | 19.85 | 21.48M |
| August 22, 2025 | 20.48 | 20.5 | 20.5 | 21.1 | 20.3 | 20.33M |
| August 21, 2025 | 21.08 | 20.42 | 20.42 | 21.39 | 20.42 | 18.71M |
| August 20, 2025 | 21.51 | 21.2 | 21.2 | 21.86 | 21.02 | 24.23M |
| August 19, 2025 | 22.35 | 22.02 | 22.02 | 23.06 | 22 | 34.65M |
| August 18, 2025 | 22.4 | 23 | 23 | 23.38 | 21.44 | 47.46M |
| August 15, 2025 | 20.69 | 21.63 | 21.63 | 21.94 | 20.41 | 35.6M |
| August 14, 2025 | 20.67 | 21.36 | 21.36 | 21.56 | 19.8 | 40.81M |
| August 13, 2025 | 20.12 | 21.17 | 21.17 | 22.5 | 20.12 | 46.3M |
| August 12, 2025 | 21.03 | 20.44 | 20.44 | 21.99 | 20.25 | 38.19M |
| August 11, 2025 | 21.2 | 21.41 | 21.41 | 22.08 | 20.8 | 44.13M |
| August 08, 2025 | 21.93 | 21.06 | 21.06 | 23.5 | 20.83 | 64.69M |
| August 07, 2025 | 21.73 | 22.36 | 22.36 | 23.87 | 19.88 | 86.1M |
| August 06, 2025 | 17.25 | 20.7 | 20.7 | 20.7 | 17.12 | 68.43M |
| August 05, 2025 | 17.23 | 17.25 | 17.25 | 18 | 16.91 | 40.83M |
| August 04, 2025 | 16.03 | 17.5 | 17.5 | 17.72 | 16 | 47.45M |
| August 01, 2025 | 16.5 | 16.3 | 16.3 | 17.1 | 15.75 | 39.61M |
| July 31, 2025 | 16.51 | 17 | 17 | 17.44 | 16.33 | 57.61M |
| July 30, 2025 | 15.84 | 18.03 | 18.03 | 18.84 | 15.73 | 75.36M |
| July 29, 2025 | 14.86 | 15.7 | 15.7 | 16 | 14.86 | 33.37M |
| July 28, 2025 | 14.68 | 14.82 | 14.82 | 14.97 | 14.55 | 12.59M |
| July 25, 2025 | 14.93 | 14.68 | 14.68 | 15.09 | 14.45 | 15.89M |
| July 24, 2025 | 14.84 | 14.95 | 14.95 | 14.98 | 14.62 | 15.9M |
| July 23, 2025 | 15.5 | 14.78 | 14.78 | 15.68 | 14.68 | 26.4M |
| July 22, 2025 | 15.6 | 15.83 | 15.83 | 16.44 | 15.5 | 29.85M |
| July 21, 2025 | 15.59 | 15.83 | 15.83 | 15.96 | 15.31 | 24.04M |
| July 18, 2025 | 16.2 | 15.89 | 15.89 | 16.71 | 15.81 | 36.85M |
| July 17, 2025 | 16.05 | 16.58 | 16.58 | 17.5 | 15.7 | 51.83M |
| July 16, 2025 | 16.15 | 16.17 | 16.17 | 17.1 | 15.6 | 48.6M |
| July 15, 2025 | 17.01 | 15.85 | 15.85 | 17.08 | 15.58 | 36.22M |
| July 14, 2025 | 17 | 16.27 | 16.27 | 17.65 | 16.15 | 64.96M |
| July 11, 2025 | 13.83 | 16.73 | 16.73 | 16.73 | 13.83 | 55.47M |
| July 10, 2025 | 14.2 | 13.94 | 13.94 | 14.48 | 13.85 | 28.23M |
| July 09, 2025 | 15.48 | 14.85 | 14.85 | 16.25 | 14.77 | 38.59M |
| July 08, 2025 | 14.9 | 15.58 | 15.58 | 15.58 | 14.36 | 41.31M |
| July 07, 2025 | 14.03 | 15.3 | 15.3 | 15.33 | 13.7 | 44.23M |