15.04
-0.05(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 15.2 | 15.04 | 15.04 | 15.22 | 15.01 | 3.11M |
| September 11, 2025 | 14.66 | 15.09 | 15.09 | 15.13 | 14.43 | 5.56M |
| September 10, 2025 | 14.51 | 14.68 | 14.68 | 14.83 | 14.42 | 2.36M |
| September 09, 2025 | 14.95 | 14.57 | 14.57 | 14.95 | 14.52 | 3.79M |
| September 08, 2025 | 14.8 | 14.89 | 14.89 | 14.99 | 14.71 | 4.18M |
| September 05, 2025 | 14.6 | 14.85 | 14.85 | 14.85 | 14.33 | 3.51M |
| September 04, 2025 | 14.76 | 14.56 | 14.56 | 15.03 | 14.38 | 5.34M |
| September 03, 2025 | 15.12 | 14.75 | 14.75 | 15.23 | 14.62 | 4.58M |
| September 02, 2025 | 15.6 | 15.13 | 15.13 | 15.65 | 14.91 | 7.54M |
| September 01, 2025 | 15.86 | 15.6 | 15.6 | 16.02 | 15.52 | 6.9M |
| August 29, 2025 | 16.05 | 15.54 | 15.54 | 16.05 | 15.47 | 7.5M |
| August 28, 2025 | 16.22 | 15.96 | 15.96 | 16.49 | 15.28 | 11.08M |
| August 27, 2025 | 17.02 | 16.41 | 16.41 | 17.08 | 16.31 | 10.01M |
| August 26, 2025 | 16.62 | 16.98 | 16.98 | 17.15 | 16.53 | 7.68M |
| August 25, 2025 | 16.85 | 16.72 | 16.72 | 16.93 | 16.57 | 7.01M |
| August 22, 2025 | 16.45 | 16.8 | 16.8 | 16.85 | 16.37 | 7.47M |
| August 21, 2025 | 16.53 | 16.52 | 16.52 | 16.66 | 16.36 | 5.44M |
| August 20, 2025 | 16.6 | 16.54 | 16.54 | 16.6 | 16.21 | 6.76M |
| August 19, 2025 | 16.86 | 16.64 | 16.64 | 16.86 | 16.5 | 8.04M |
| August 18, 2025 | 16.6 | 16.89 | 16.89 | 17.15 | 16.49 | 14.09M |
| August 15, 2025 | 17.17 | 16.61 | 16.61 | 17.5 | 16.42 | 14.78M |
| August 14, 2025 | 16.67 | 16.35 | 16.35 | 16.87 | 16.3 | 6.76M |
| August 13, 2025 | 16.88 | 16.68 | 16.68 | 16.94 | 16.52 | 7.42M |
| August 12, 2025 | 17.31 | 16.94 | 16.94 | 17.35 | 16.81 | 8.89M |
| August 11, 2025 | 16.12 | 17.25 | 17.25 | 17.45 | 16.06 | 16.98M |
| August 08, 2025 | 16.47 | 16.14 | 16.14 | 16.59 | 16.08 | 9.86M |
| August 07, 2025 | 15.6 | 16.6 | 16.6 | 16.77 | 15.52 | 22.81M |
| August 06, 2025 | 15.47 | 15.59 | 15.59 | 15.67 | 15.28 | 6.76M |
| August 05, 2025 | 15.37 | 15.52 | 15.52 | 15.56 | 15.21 | 8.17M |
| August 04, 2025 | 15.3 | 15.37 | 15.37 | 15.54 | 15.13 | 13.12M |
| August 01, 2025 | 16.9 | 15.92 | 15.92 | 17.15 | 15.85 | 18.51M |
| July 31, 2025 | 15.8 | 15.41 | 15.41 | 16.06 | 15.38 | 8.4M |
| July 30, 2025 | 15.83 | 15.88 | 15.88 | 16.06 | 15.6 | 9.13M |
| July 29, 2025 | 15.7 | 15.92 | 15.92 | 15.99 | 15.7 | 7.61M |
| July 28, 2025 | 15.62 | 15.74 | 15.74 | 15.84 | 15.62 | 5.69M |
| July 25, 2025 | 16.33 | 15.62 | 15.62 | 16.54 | 15.53 | 11.08M |
| July 24, 2025 | 15.79 | 15.88 | 15.88 | 16.3 | 15.73 | 8.72M |
| July 23, 2025 | 16.16 | 15.84 | 15.84 | 16.32 | 15.8 | 8.16M |
| July 22, 2025 | 16.34 | 16.16 | 16.16 | 16.42 | 15.88 | 12.95M |
| July 21, 2025 | 15.05 | 16.32 | 16.32 | 16.77 | 15.05 | 21.82M |
| July 18, 2025 | 15.03 | 14.95 | 14.95 | 15.12 | 14.82 | 5.03M |
| July 17, 2025 | 14.95 | 15.04 | 15.04 | 15.36 | 14.83 | 8.8M |
| July 16, 2025 | 14.63 | 15.05 | 15.05 | 15.15 | 14.63 | 11.11M |
| July 15, 2025 | 15.7 | 14.6 | 14.6 | 15.92 | 14.2 | 17.75M |
| July 14, 2025 | 15.8 | 15.78 | 15.78 | 15.8 | 15.53 | 6.63M |
| July 11, 2025 | 16.28 | 15.8 | 15.8 | 16.31 | 15.55 | 11.53M |
| July 10, 2025 | 15.99 | 16.31 | 16.31 | 16.57 | 15.51 | 16.59M |
| July 09, 2025 | 15.51 | 15.98 | 15.98 | 16.28 | 15.48 | 15.58M |
| July 08, 2025 | 15.2 | 15.63 | 15.63 | 15.74 | 15.05 | 9.5M |
| July 07, 2025 | 14.86 | 15.13 | 15.13 | 15.45 | 14.86 | 5.91M |
| July 04, 2025 | 15.29 | 14.89 | 14.89 | 15.56 | 14.89 | 7.97M |
| July 03, 2025 | 15.28 | 15.3 | 15.3 | 15.7 | 15.15 | 6.91M |
| July 02, 2025 | 15.62 | 15.33 | 15.33 | 15.85 | 15.3 | 7.1M |
| July 01, 2025 | 15.68 | 15.62 | 15.62 | 15.78 | 15.35 | 8.31M |
| June 30, 2025 | 15.68 | 15.67 | 15.67 | 15.82 | 15.56 | 8.63M |
| June 27, 2025 | 15.9 | 15.75 | 15.75 | 16.16 | 15.67 | 8.96M |
| June 26, 2025 | 16.01 | 15.73 | 15.73 | 16.4 | 15.72 | 13.55M |
| June 25, 2025 | 16.03 | 16.08 | 16.08 | 16.22 | 15.78 | 13.07M |
| June 24, 2025 | 16.84 | 16.27 | 16.27 | 17.2 | 16 | 17.93M |
| June 23, 2025 | 14.95 | 15.8 | 15.8 | 15.83 | 14.51 | 14.06M |