15.27
-0.58(-3.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.75 | 15.27 | 15.27 | 15.85 | 15.22 | 4.88M |
| September 25, 2025 | 15.83 | 15.85 | 15.85 | 16.09 | 15.68 | 4.49M |
| September 24, 2025 | 15.68 | 15.89 | 15.89 | 15.94 | 15.21 | 5.72M |
| September 23, 2025 | 15.68 | 15.4 | 15.4 | 15.74 | 14.86 | 5.48M |
| September 22, 2025 | 15.68 | 15.61 | 15.61 | 15.77 | 15.31 | 3.87M |
| September 19, 2025 | 15.68 | 15.5 | 15.5 | 15.9 | 15.42 | 4.37M |
| September 18, 2025 | 15.68 | 15.64 | 15.64 | 16.24 | 15.52 | 5.45M |
| September 17, 2025 | 15.88 | 16.06 | 16.06 | 16.27 | 15.8 | 4.84M |
| September 16, 2025 | 15.47 | 15.91 | 15.91 | 15.92 | 15.36 | 5.3M |
| September 15, 2025 | 15.61 | 15.47 | 15.47 | 15.7 | 15.36 | 2.93M |
| September 12, 2025 | 15.68 | 15.58 | 15.58 | 15.84 | 15.54 | 4.67M |
| September 11, 2025 | 15.24 | 15.72 | 15.72 | 15.72 | 15.11 | 5.91M |
| September 10, 2025 | 15.2 | 15.32 | 15.32 | 15.45 | 15.18 | 3.77M |
| September 09, 2025 | 15.72 | 15.18 | 15.18 | 15.72 | 15.15 | 5.24M |
| September 08, 2025 | 15.51 | 15.75 | 15.75 | 15.76 | 15.35 | 5.39M |
| September 05, 2025 | 15.37 | 15.48 | 15.48 | 15.5 | 15.11 | 4.86M |
| September 04, 2025 | 16.8 | 15.27 | 15.27 | 16.8 | 15.07 | 6.54M |
| September 03, 2025 | 16.11 | 15.56 | 15.56 | 16.36 | 15.5 | 7.95M |
| September 02, 2025 | 16.63 | 16.16 | 16.16 | 16.66 | 15.55 | 7.85M |
| September 01, 2025 | 16.59 | 16.61 | 16.61 | 16.88 | 16.52 | 5.09M |
| August 29, 2025 | 16.8 | 16.55 | 16.55 | 16.91 | 16.4 | 5.98M |
| August 28, 2025 | 16.54 | 16.85 | 16.85 | 16.9 | 16.04 | 7.83M |
| August 27, 2025 | 17.19 | 16.52 | 16.52 | 17.25 | 16.52 | 7.23M |
| August 26, 2025 | 17.18 | 17.19 | 17.19 | 17.31 | 16.92 | 5.91M |
| August 25, 2025 | 17.01 | 17.18 | 17.18 | 17.46 | 16.93 | 8.73M |
| August 22, 2025 | 16.93 | 16.99 | 16.99 | 17.06 | 16.72 | 6.27M |
| August 21, 2025 | 17.2 | 16.88 | 16.88 | 17.27 | 16.76 | 8.2M |
| August 20, 2025 | 16.91 | 17.28 | 17.28 | 17.28 | 16.66 | 10.45M |
| August 19, 2025 | 16.9 | 16.84 | 16.84 | 16.95 | 16.7 | 4.49M |
| August 18, 2025 | 16.6 | 16.9 | 16.9 | 17.06 | 16.6 | 6.63M |
| August 15, 2025 | 16.35 | 16.6 | 16.6 | 16.62 | 16.3 | 3.79M |
| August 14, 2025 | 16.77 | 16.38 | 16.38 | 16.89 | 16.36 | 5.52M |
| August 13, 2025 | 16.88 | 16.8 | 16.8 | 17.08 | 16.73 | 5.7M |
| August 12, 2025 | 16.78 | 16.89 | 16.89 | 16.96 | 16.49 | 7.21M |
| August 11, 2025 | 16.77 | 16.7 | 16.7 | 16.86 | 16.67 | 6.3M |
| August 08, 2025 | 17.1 | 16.7 | 16.7 | 17.26 | 16.68 | 10.93M |
| August 07, 2025 | 16.69 | 17.1 | 17.1 | 17.27 | 16.51 | 11.82M |
| August 06, 2025 | 16.4 | 16.7 | 16.7 | 16.93 | 16.36 | 9.97M |
| August 05, 2025 | 16.08 | 16.37 | 16.37 | 16.38 | 16.06 | 7.89M |
| August 04, 2025 | 15.88 | 16.07 | 16.07 | 16.08 | 15.77 | 4.4M |
| August 01, 2025 | 15.8 | 15.88 | 15.88 | 15.97 | 15.68 | 4.09M |
| July 31, 2025 | 15.9 | 15.74 | 15.74 | 16.08 | 15.7 | 5M |
| July 30, 2025 | 16.17 | 15.96 | 15.96 | 16.17 | 15.79 | 4.69M |
| July 29, 2025 | 16.13 | 16.1 | 16.1 | 16.19 | 15.96 | 4.51M |
| July 28, 2025 | 15.99 | 16.11 | 16.11 | 16.16 | 15.91 | 6.24M |
| July 25, 2025 | 15.89 | 15.94 | 15.94 | 15.98 | 15.75 | 4.86M |
| July 24, 2025 | 15.75 | 15.91 | 15.91 | 15.96 | 15.69 | 5.86M |
| July 23, 2025 | 15.87 | 15.6 | 15.6 | 16.25 | 15.59 | 8.55M |
| July 22, 2025 | 15.93 | 15.78 | 15.78 | 16.08 | 15.64 | 5.55M |
| July 21, 2025 | 15.65 | 15.85 | 15.85 | 15.87 | 15.6 | 5.57M |
| July 18, 2025 | 15.72 | 15.6 | 15.6 | 15.73 | 15.5 | 3.56M |
| July 17, 2025 | 15.4 | 15.66 | 15.66 | 15.73 | 15.3 | 4.96M |
| July 16, 2025 | 15.35 | 15.4 | 15.4 | 15.57 | 15.35 | 3.9M |
| July 15, 2025 | 15.63 | 15.35 | 15.35 | 15.64 | 15.12 | 4.32M |
| July 14, 2025 | 15.45 | 15.62 | 15.62 | 15.67 | 15.35 | 3.95M |
| July 11, 2025 | 15.33 | 15.42 | 15.42 | 15.51 | 15.23 | 4.1M |
| July 10, 2025 | 15.41 | 15.38 | 15.38 | 15.49 | 15.26 | 3.58M |
| July 09, 2025 | 15.57 | 15.45 | 15.45 | 15.72 | 15.41 | 4.48M |
| July 08, 2025 | 15.4 | 15.63 | 15.63 | 15.63 | 15.3 | 4.39M |
| July 07, 2025 | 15.3 | 15.34 | 15.34 | 15.69 | 15.12 | 3.66M |