15.65
-0.05(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2025 | 15.69 | 15.65 | 15.65 | 15.75 | 15.35 | 99.74M |
| September 15, 2025 | 16.15 | 15.7 | 15.7 | 16.17 | 15.65 | 104.55M |
| September 12, 2025 | 16.3 | 16.16 | 16.16 | 16.38 | 16.12 | 93.98M |
| September 11, 2025 | 15.98 | 16.3 | 16.3 | 16.32 | 15.76 | 131.1M |
| September 10, 2025 | 16.01 | 15.95 | 15.95 | 16.22 | 15.86 | 90.95M |
| September 09, 2025 | 16.3 | 15.88 | 15.88 | 16.3 | 15.85 | 91.53M |
| September 08, 2025 | 16.4 | 16.24 | 16.24 | 16.48 | 16.01 | 110.51M |
| September 05, 2025 | 15.5 | 16.29 | 16.29 | 16.38 | 15.5 | 184.85M |
| September 04, 2025 | 15.97 | 15.46 | 15.46 | 16.45 | 15.22 | 128.44M |
| September 03, 2025 | 15.53 | 15.73 | 15.73 | 16.07 | 15.42 | 103.44M |
| September 02, 2025 | 16.2 | 15.6 | 15.6 | 16.54 | 15.51 | 139.55M |
| September 01, 2025 | 16.3 | 16.15 | 16.15 | 16.43 | 16.05 | 106.56M |
| August 29, 2025 | 16.55 | 16.24 | 16.24 | 16.59 | 16.11 | 111.33M |
| August 28, 2025 | 15.68 | 16.41 | 16.41 | 16.66 | 15.68 | 226.82M |
| August 27, 2025 | 16.02 | 15.76 | 15.76 | 16.28 | 15.76 | 151.11M |
| August 26, 2025 | 15.91 | 15.98 | 15.98 | 16.17 | 15.6 | 144.72M |
| August 25, 2025 | 15.4 | 15.85 | 15.85 | 15.88 | 15.32 | 162.51M |
| August 22, 2025 | 15.03 | 15.21 | 15.21 | 15.25 | 15.01 | 70.13M |
| August 21, 2025 | 15.29 | 15.05 | 15.05 | 15.31 | 14.95 | 87.99M |
| August 20, 2025 | 15.3 | 15.3 | 15.3 | 15.33 | 15.08 | 80.73M |
| August 19, 2025 | 15.2 | 15.4 | 15.4 | 15.69 | 15.18 | 110.49M |
| August 18, 2025 | 15.47 | 15.28 | 15.28 | 15.55 | 15.16 | 114.67M |
| August 15, 2025 | 14.45 | 15.19 | 15.19 | 15.49 | 14.41 | 189.16M |
| August 14, 2025 | 14.8 | 14.5 | 14.5 | 14.88 | 14.39 | 104.23M |
| August 13, 2025 | 14.63 | 14.74 | 14.74 | 14.85 | 14.56 | 96.33M |
| August 12, 2025 | 14.52 | 14.59 | 14.59 | 14.65 | 14.43 | 98.02M |
| August 11, 2025 | 14.35 | 14.53 | 14.53 | 14.6 | 14.35 | 114.81M |
| August 08, 2025 | 14.04 | 14.31 | 14.31 | 14.44 | 13.98 | 133.87M |
| August 07, 2025 | 14.15 | 14.05 | 14.05 | 14.17 | 13.95 | 61.76M |
| August 06, 2025 | 14.24 | 14.14 | 14.14 | 14.24 | 14.12 | 72.87M |
| August 05, 2025 | 13.96 | 14.25 | 14.25 | 14.4 | 13.96 | 114.76M |
| August 04, 2025 | 13.96 | 13.94 | 13.94 | 13.96 | 13.8 | 46.15M |
| August 01, 2025 | 13.78 | 14.02 | 14.02 | 14.2 | 13.77 | 69.34M |
| July 31, 2025 | 13.9 | 13.85 | 13.85 | 14.3 | 13.8 | 113.54M |
| July 30, 2025 | 13.87 | 13.94 | 13.94 | 14.13 | 13.78 | 81.62M |
| July 29, 2025 | 13.9 | 13.94 | 13.94 | 14 | 13.78 | 50.65M |
| July 28, 2025 | 13.93 | 13.97 | 13.97 | 14.02 | 13.84 | 40.41M |
| July 25, 2025 | 14.2 | 13.92 | 13.92 | 14.2 | 13.83 | 68.25M |
| July 24, 2025 | 14.3 | 14.34 | 14.04 | 14.34 | 14.2 | 54.11M |
| July 23, 2025 | 14.49 | 14.27 | 13.97 | 14.49 | 14.23 | 49.9M |
| July 22, 2025 | 14.45 | 14.45 | 14.15 | 14.45 | 14.3 | 54.08M |
| July 21, 2025 | 14.12 | 14.41 | 14.11 | 14.42 | 14.07 | 77.98M |
| July 18, 2025 | 14.3 | 14.07 | 14.07 | 14.32 | 14.01 | 62.63M |
| July 17, 2025 | 14.06 | 14.27 | 14.27 | 14.32 | 14.01 | 64.19M |
| July 16, 2025 | 14.06 | 14.01 | 14.01 | 14.16 | 13.98 | 29.12M |
| July 15, 2025 | 14.19 | 14.06 | 14.06 | 14.28 | 14.05 | 39.33M |
| July 14, 2025 | 14.15 | 14.2 | 14.2 | 14.28 | 14.15 | 30.86M |
| July 11, 2025 | 14.24 | 14.15 | 14.15 | 14.26 | 14.13 | 45.36M |
| July 10, 2025 | 14.26 | 14.24 | 14.24 | 14.31 | 14.17 | 24.78M |
| July 09, 2025 | 14.4 | 14.29 | 14.29 | 14.44 | 14.26 | 30.65M |
| July 08, 2025 | 14.09 | 14.38 | 14.38 | 14.45 | 14.08 | 49.05M |
| July 07, 2025 | 14.17 | 14.07 | 14.07 | 14.19 | 13.98 | 35.22M |
| July 04, 2025 | 14.46 | 14.22 | 14.22 | 14.46 | 14.15 | 51.9M |
| July 03, 2025 | 14.54 | 14.46 | 14.46 | 14.63 | 14.39 | 50.93M |
| July 02, 2025 | 14.85 | 14.4 | 14.4 | 14.98 | 14.37 | 88.17M |
| July 01, 2025 | 14.5 | 14.43 | 14.43 | 14.55 | 14.36 | 36.96M |
| June 30, 2025 | 14.09 | 14.46 | 14.46 | 14.49 | 14.09 | 66.65M |
| June 27, 2025 | 14.08 | 14.09 | 14.09 | 14.14 | 14 | 31.47M |
| June 26, 2025 | 14 | 14.04 | 14.04 | 14.21 | 13.97 | 55.38M |
| June 25, 2025 | 13.97 | 13.97 | 13.97 | 14.08 | 13.85 | 35.47M |