15.71
-0.24(-1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.88 | 15.71 | 15.71 | 15.88 | 15.63 | 16.44M |
| September 25, 2025 | 16.02 | 15.95 | 15.95 | 16.23 | 15.94 | 20.79M |
| September 24, 2025 | 16.12 | 15.97 | 15.97 | 16.12 | 15.8 | 28.36M |
| September 23, 2025 | 16.44 | 16.19 | 16.19 | 16.5 | 15.93 | 57.72M |
| September 22, 2025 | 15.76 | 15.71 | 15.71 | 15.94 | 15.65 | 13.47M |
| September 19, 2025 | 15.71 | 15.63 | 15.63 | 15.78 | 15.55 | 11.89M |
| September 18, 2025 | 15.92 | 15.73 | 15.73 | 16 | 15.6 | 19.6M |
| September 17, 2025 | 16 | 15.91 | 15.91 | 16.08 | 15.88 | 10M |
| September 16, 2025 | 16.08 | 15.98 | 15.98 | 16.13 | 15.82 | 17.05M |
| September 15, 2025 | 16.29 | 16.07 | 16.07 | 16.3 | 16.05 | 15.07M |
| September 12, 2025 | 16.31 | 16.25 | 16.25 | 16.41 | 16.18 | 17.74M |
| September 11, 2025 | 16.2 | 16.28 | 16.28 | 16.28 | 16 | 17.35M |
| September 10, 2025 | 16.33 | 16.24 | 16.24 | 16.37 | 16.12 | 14.11M |
| September 09, 2025 | 16.45 | 16.33 | 16.33 | 16.53 | 16.24 | 17.11M |
| September 08, 2025 | 16.38 | 16.46 | 16.46 | 16.48 | 16.31 | 19.99M |
| September 05, 2025 | 16.28 | 16.4 | 16.4 | 16.42 | 16.05 | 20M |
| September 04, 2025 | 16.36 | 16.32 | 16.32 | 16.41 | 16.09 | 18.55M |
| September 03, 2025 | 16.45 | 16.31 | 16.31 | 16.6 | 16.28 | 15.81M |
| September 02, 2025 | 16.5 | 16.37 | 16.37 | 16.66 | 16.28 | 21.22M |
| September 01, 2025 | 16.6 | 16.51 | 16.51 | 16.72 | 16.43 | 32.17M |
| August 29, 2025 | 16.65 | 16.52 | 16.52 | 16.78 | 16.52 | 21.11M |
| August 28, 2025 | 16.71 | 16.65 | 16.65 | 16.87 | 16.38 | 25.15M |
| August 27, 2025 | 17.22 | 16.72 | 16.72 | 17.25 | 16.72 | 28.41M |
| August 26, 2025 | 17.13 | 17.22 | 17.22 | 17.33 | 17 | 26.9M |
| August 25, 2025 | 17.06 | 17.09 | 17.09 | 17.12 | 16.95 | 26.35M |
| August 22, 2025 | 17.21 | 17.07 | 17.07 | 17.3 | 16.88 | 21.61M |
| August 21, 2025 | 17.38 | 17.21 | 17.21 | 17.57 | 17.17 | 21.7M |
| August 20, 2025 | 17.3 | 17.41 | 17.41 | 17.48 | 17.14 | 25.32M |
| August 19, 2025 | 17.22 | 17.38 | 17.38 | 17.69 | 17.2 | 54.21M |
| August 18, 2025 | 16.52 | 17.05 | 17.05 | 17.53 | 16.5 | 68.89M |
| August 15, 2025 | 16.15 | 16.18 | 16.18 | 16.21 | 16.03 | 16.18M |
| August 14, 2025 | 16.1 | 16.2 | 16.2 | 16.45 | 16.1 | 15.21M |
| August 13, 2025 | 16.3 | 16.3 | 16.3 | 16.4 | 16.19 | 12M |
| August 12, 2025 | 16.26 | 16.3 | 16.3 | 16.62 | 16.2 | 16.28M |
| August 11, 2025 | 16.1 | 16.27 | 16.27 | 16.3 | 16.03 | 13.32M |
| August 08, 2025 | 16.18 | 16.12 | 16.12 | 16.23 | 16.03 | 9.74M |
| August 07, 2025 | 16.4 | 16.17 | 16.17 | 16.47 | 16.08 | 14.54M |
| August 06, 2025 | 16.55 | 16.41 | 16.41 | 16.67 | 16.31 | 12.95M |
| August 05, 2025 | 16.53 | 16.54 | 16.54 | 16.71 | 16.48 | 13.59M |
| August 04, 2025 | 16.66 | 16.54 | 16.54 | 16.77 | 16.23 | 18.22M |
| August 01, 2025 | 16.37 | 16.66 | 16.66 | 16.81 | 16.33 | 19.82M |
| July 31, 2025 | 16.43 | 16.39 | 16.39 | 16.71 | 16.3 | 17.94M |
| July 30, 2025 | 16.44 | 16.57 | 16.57 | 16.97 | 16.41 | 26.11M |
| July 29, 2025 | 16.3 | 16.52 | 16.52 | 16.54 | 16.15 | 23.92M |
| July 28, 2025 | 16.2 | 16.24 | 16.24 | 16.37 | 16.18 | 10.47M |
| July 25, 2025 | 16.3 | 16.19 | 16.19 | 16.48 | 16.19 | 13.94M |
| July 24, 2025 | 16.19 | 16.26 | 16.26 | 16.38 | 16.09 | 14.25M |
| July 23, 2025 | 16.28 | 16.18 | 16.18 | 16.4 | 16.15 | 14.53M |
| July 22, 2025 | 16.22 | 16.3 | 16.3 | 16.36 | 16.12 | 11.81M |
| July 21, 2025 | 16.2 | 16.22 | 16.22 | 16.31 | 16.05 | 13.95M |
| July 18, 2025 | 16.18 | 16.2 | 16.2 | 16.21 | 15.95 | 11.79M |
| July 17, 2025 | 16.02 | 16.17 | 16.17 | 16.28 | 15.99 | 15.05M |
| July 16, 2025 | 15.56 | 16 | 16 | 16.03 | 15.5 | 18.91M |
| July 15, 2025 | 15.87 | 15.57 | 15.57 | 15.87 | 15.45 | 13.87M |
| July 14, 2025 | 15.85 | 15.86 | 15.86 | 15.91 | 15.76 | 8.71M |
| July 11, 2025 | 15.92 | 15.85 | 15.85 | 15.94 | 15.83 | 14.2M |
| July 10, 2025 | 15.88 | 15.89 | 15.89 | 15.94 | 15.84 | 8.46M |
| July 09, 2025 | 15.86 | 15.86 | 15.86 | 15.97 | 15.75 | 7.96M |
| July 08, 2025 | 15.9 | 15.87 | 15.87 | 16.03 | 15.85 | 10.66M |
| July 07, 2025 | 15.99 | 15.92 | 15.92 | 16.12 | 15.82 | 9.69M |