15.29
-0.63(-3.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 15.9 | 15.29 | 15.29 | 15.9 | 15.2 | 9.03M |
| September 08, 2025 | 15.92 | 15.92 | 15.92 | 16.15 | 15.71 | 11.28M |
| September 05, 2025 | 15.08 | 15.9 | 15.9 | 15.97 | 15.05 | 19.27M |
| September 04, 2025 | 15.08 | 15.17 | 15.17 | 16.32 | 14.82 | 17.57M |
| September 03, 2025 | 15.4 | 14.88 | 14.88 | 15.52 | 14.85 | 7.96M |
| September 02, 2025 | 15.77 | 15.35 | 15.35 | 15.86 | 15.05 | 11.15M |
| September 01, 2025 | 16.04 | 15.87 | 15.87 | 16.13 | 15.71 | 8.87M |
| August 29, 2025 | 16.18 | 15.98 | 15.98 | 16.29 | 15.81 | 12.26M |
| August 28, 2025 | 15.81 | 16.14 | 16.14 | 16.25 | 15.51 | 14.19M |
| August 27, 2025 | 16.52 | 15.92 | 15.92 | 17.07 | 15.91 | 19.79M |
| August 26, 2025 | 15.91 | 16.41 | 16.41 | 16.7 | 15.78 | 20.33M |
| August 25, 2025 | 15.97 | 15.93 | 15.93 | 16.18 | 15.85 | 13.14M |
| August 22, 2025 | 15.88 | 15.99 | 15.99 | 16.09 | 15.71 | 11.59M |
| August 21, 2025 | 16.1 | 15.92 | 15.92 | 16.38 | 15.79 | 15.76M |
| August 20, 2025 | 15.57 | 16.11 | 16.11 | 16.11 | 15.39 | 18.69M |
| August 19, 2025 | 15.59 | 15.63 | 15.63 | 15.7 | 15.33 | 10.74M |
| August 18, 2025 | 15.1 | 15.59 | 15.59 | 15.6 | 15.1 | 12.81M |
| August 15, 2025 | 14.85 | 15.07 | 15.07 | 15.1 | 14.85 | 6.97M |
| August 14, 2025 | 15.25 | 14.85 | 14.85 | 15.35 | 14.82 | 10.6M |
| August 13, 2025 | 15.43 | 15.27 | 15.27 | 15.46 | 15.21 | 8.24M |
| August 12, 2025 | 15.43 | 15.43 | 15.43 | 15.53 | 15.27 | 7.85M |
| August 11, 2025 | 15.01 | 15.41 | 15.41 | 15.55 | 14.98 | 10.32M |
| August 08, 2025 | 15.31 | 15.08 | 15.08 | 15.45 | 15 | 9.71M |
| August 07, 2025 | 15.55 | 15.3 | 15.3 | 16.16 | 15.23 | 19.71M |
| August 06, 2025 | 14.95 | 15.28 | 15.28 | 15.32 | 14.75 | 13.31M |
| August 05, 2025 | 14.82 | 15.07 | 15.07 | 15.1 | 14.75 | 12.69M |
| August 04, 2025 | 14.39 | 14.73 | 14.73 | 14.75 | 14.3 | 8.01M |
| August 01, 2025 | 14.33 | 14.47 | 14.47 | 14.65 | 14.3 | 6.45M |
| July 31, 2025 | 14.46 | 14.41 | 14.41 | 14.73 | 14.32 | 7.87M |
| July 30, 2025 | 14.62 | 14.48 | 14.48 | 14.69 | 14.31 | 6.81M |
| July 29, 2025 | 14.67 | 14.72 | 14.72 | 14.78 | 14.52 | 7.27M |
| July 28, 2025 | 14.73 | 14.74 | 14.74 | 14.82 | 14.62 | 8.22M |
| July 25, 2025 | 14.81 | 14.71 | 14.71 | 14.9 | 14.63 | 10.52M |
| July 24, 2025 | 14.02 | 14.8 | 14.8 | 15.2 | 14.02 | 21.49M |
| July 23, 2025 | 14.31 | 14.02 | 14.02 | 14.32 | 14.01 | 6.48M |
| July 22, 2025 | 14.36 | 14.25 | 14.25 | 14.44 | 14.17 | 6.35M |
| July 21, 2025 | 14.18 | 14.41 | 14.41 | 14.42 | 14.16 | 7.07M |
| July 18, 2025 | 14.35 | 14.19 | 14.19 | 14.44 | 14.11 | 7.41M |
| July 17, 2025 | 13.94 | 14.34 | 14.34 | 14.42 | 13.88 | 10.92M |
| July 16, 2025 | 13.95 | 13.94 | 13.94 | 14.14 | 13.88 | 4.65M |
| July 15, 2025 | 14.12 | 13.97 | 13.97 | 14.22 | 13.74 | 8.03M |
| July 14, 2025 | 14.19 | 14.15 | 14.15 | 14.26 | 14.05 | 4.73M |
| July 11, 2025 | 14.24 | 14.18 | 14.18 | 14.33 | 13.96 | 6.79M |
| July 10, 2025 | 14.37 | 14.21 | 14.21 | 14.39 | 14.08 | 5.74M |
| July 09, 2025 | 14.49 | 14.35 | 14.35 | 14.59 | 14.3 | 6.62M |
| July 08, 2025 | 14.17 | 14.49 | 14.49 | 14.69 | 14.07 | 11.64M |
| July 07, 2025 | 14.21 | 14.1 | 14.1 | 14.25 | 13.94 | 5.13M |
| July 04, 2025 | 14.6 | 14.22 | 14.22 | 14.65 | 14.21 | 10.62M |
| July 03, 2025 | 14.16 | 14.69 | 14.69 | 14.78 | 14.16 | 12.83M |
| July 02, 2025 | 14.4 | 14.2 | 14.2 | 14.4 | 14.02 | 7.21M |
| July 01, 2025 | 14.55 | 14.4 | 14.4 | 14.61 | 14.24 | 7.12M |
| June 30, 2025 | 14.44 | 14.62 | 14.62 | 14.64 | 14.44 | 7.58M |
| June 27, 2025 | 14.69 | 14.46 | 14.46 | 14.78 | 14.4 | 8.85M |
| June 26, 2025 | 14.83 | 14.53 | 14.53 | 14.98 | 14.48 | 11.74M |
| June 25, 2025 | 14.63 | 14.9 | 14.9 | 15.07 | 14.44 | 16.06M |
| June 24, 2025 | 14.25 | 14.62 | 14.62 | 14.63 | 14.25 | 10.9M |
| June 23, 2025 | 13.81 | 14.32 | 14.32 | 14.34 | 13.75 | 9.12M |
| June 20, 2025 | 14.52 | 13.97 | 13.97 | 14.65 | 13.93 | 9.76M |
| June 19, 2025 | 14.71 | 14.41 | 14.41 | 14.92 | 14.39 | 17.61M |
| June 18, 2025 | 14.02 | 14.78 | 14.78 | 15.1 | 13.86 | 25.81M |