15.03
+0.07(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.95 | 15.03 | 15.03 | 15.18 | 14.91 | 3.42M |
| September 25, 2025 | 15.14 | 14.96 | 14.96 | 15.16 | 14.94 | 4.18M |
| September 24, 2025 | 15 | 15.14 | 15.14 | 15.2 | 15 | 3.28M |
| September 23, 2025 | 15.36 | 15.13 | 15.13 | 15.38 | 14.93 | 5.13M |
| September 22, 2025 | 15.64 | 15.39 | 15.39 | 15.64 | 15.34 | 3.92M |
| September 19, 2025 | 15.34 | 15.62 | 15.62 | 15.65 | 15.31 | 4.85M |
| September 18, 2025 | 15.65 | 15.36 | 15.36 | 15.66 | 15.31 | 6.63M |
| September 17, 2025 | 15.7 | 15.66 | 15.66 | 15.75 | 15.59 | 4.15M |
| September 16, 2025 | 15.64 | 15.73 | 15.73 | 15.73 | 15.56 | 3.62M |
| September 15, 2025 | 15.75 | 15.6 | 15.6 | 15.76 | 15.56 | 5.55M |
| September 12, 2025 | 15.98 | 15.77 | 15.77 | 16.09 | 15.74 | 6.04M |
| September 11, 2025 | 15.8 | 15.98 | 15.98 | 15.98 | 15.68 | 6.83M |
| September 10, 2025 | 15.77 | 15.87 | 15.87 | 16.03 | 15.65 | 6.26M |
| September 09, 2025 | 15.85 | 15.77 | 15.77 | 15.86 | 15.63 | 5.74M |
| September 08, 2025 | 15.87 | 15.87 | 15.87 | 16 | 15.8 | 6.81M |
| September 05, 2025 | 15.75 | 15.88 | 15.88 | 15.9 | 15.6 | 5.79M |
| September 04, 2025 | 15.56 | 15.81 | 15.81 | 15.83 | 15.5 | 8M |
| September 03, 2025 | 16.11 | 15.56 | 15.56 | 16.23 | 15.56 | 7.88M |
| September 02, 2025 | 16.31 | 16.1 | 16.1 | 16.52 | 15.97 | 9.96M |
| September 01, 2025 | 16 | 16.33 | 16.33 | 16.33 | 15.89 | 10.45M |
| August 29, 2025 | 15.88 | 16.12 | 16.12 | 16.4 | 15.87 | 11.45M |
| August 28, 2025 | 16.01 | 15.87 | 15.87 | 16.12 | 15.49 | 11.53M |
| August 27, 2025 | 16.4 | 16.03 | 16.03 | 16.45 | 16.02 | 11.31M |
| August 26, 2025 | 16.6 | 16.45 | 16.45 | 16.85 | 16.45 | 14.84M |
| August 25, 2025 | 16.37 | 16.78 | 16.78 | 16.93 | 16.28 | 21.79M |
| August 22, 2025 | 16.3 | 16.28 | 16.28 | 16.32 | 16.09 | 11.78M |
| August 21, 2025 | 16.58 | 16.26 | 16.26 | 16.58 | 16.16 | 19.31M |
| August 20, 2025 | 15.55 | 16.79 | 16.79 | 17.2 | 15.5 | 35.45M |
| August 19, 2025 | 15.32 | 15.7 | 15.7 | 15.9 | 15.31 | 17.75M |
| August 18, 2025 | 15.31 | 15.3 | 15.3 | 15.38 | 15.22 | 8.39M |
| August 15, 2025 | 15.2 | 15.28 | 15.28 | 15.34 | 15.16 | 8.56M |
| August 14, 2025 | 15.44 | 15.22 | 15.22 | 15.63 | 15.22 | 11.16M |
| August 13, 2025 | 15.4 | 15.41 | 15.41 | 15.54 | 15.25 | 9.37M |
| August 12, 2025 | 15.51 | 15.39 | 15.39 | 15.66 | 15.27 | 15.2M |
| August 11, 2025 | 14.91 | 15.63 | 15.63 | 15.86 | 14.91 | 24.71M |
| August 08, 2025 | 14.76 | 14.93 | 14.93 | 15.1 | 14.7 | 8.16M |
| August 07, 2025 | 14.74 | 14.74 | 14.74 | 14.78 | 14.7 | 3M |
| August 06, 2025 | 14.74 | 14.75 | 14.75 | 14.75 | 14.64 | 3.19M |
| August 05, 2025 | 14.69 | 14.73 | 14.73 | 14.75 | 14.65 | 2.83M |
| August 04, 2025 | 14.61 | 14.67 | 14.67 | 14.68 | 14.56 | 2.86M |
| August 01, 2025 | 14.61 | 14.63 | 14.63 | 14.69 | 14.56 | 3.07M |
| July 31, 2025 | 14.82 | 14.59 | 14.59 | 14.86 | 14.57 | 5.9M |
| July 30, 2025 | 14.89 | 14.86 | 14.86 | 14.99 | 14.78 | 4.59M |
| July 29, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.7 | 4.09M |
| July 28, 2025 | 14.94 | 14.89 | 14.89 | 14.97 | 14.84 | 4.59M |
| July 25, 2025 | 15.23 | 14.95 | 14.95 | 15.23 | 14.94 | 8.3M |
| July 24, 2025 | 14.99 | 15.18 | 15.18 | 15.18 | 14.98 | 6.09M |
| July 23, 2025 | 15.21 | 14.98 | 14.98 | 15.3 | 14.98 | 8.92M |
| July 22, 2025 | 14.79 | 15.26 | 15.26 | 15.3 | 14.73 | 13.23M |
| July 21, 2025 | 14.75 | 14.83 | 14.83 | 14.87 | 14.66 | 5.53M |
| July 18, 2025 | 14.6 | 14.73 | 14.73 | 14.75 | 14.6 | 4.75M |
| July 17, 2025 | 14.62 | 14.63 | 14.63 | 14.7 | 14.56 | 2.95M |
| July 16, 2025 | 14.52 | 14.6 | 14.6 | 14.64 | 14.48 | 3.5M |
| July 15, 2025 | 14.68 | 14.51 | 14.51 | 14.7 | 14.45 | 5.29M |
| July 14, 2025 | 14.75 | 14.71 | 14.71 | 14.79 | 14.67 | 3.96M |
| July 11, 2025 | 14.68 | 14.79 | 14.79 | 14.82 | 14.63 | 7.48M |
| July 10, 2025 | 14.55 | 14.66 | 14.66 | 14.69 | 14.52 | 4.49M |
| July 09, 2025 | 14.55 | 14.57 | 14.57 | 14.7 | 14.53 | 4.93M |
| July 08, 2025 | 14.5 | 14.56 | 14.56 | 14.57 | 14.47 | 4.08M |
| July 07, 2025 | 14.5 | 14.5 | 14.5 | 14.54 | 14.45 | 2.54M |