14.95
-0.02(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 15.05 | 14.97 | 14.97 | 15.11 | 14.72 | 10.74M |
| September 26, 2025 | 15 | 15.03 | 15.03 | 15.14 | 14.78 | 8.12M |
| September 25, 2025 | 15 | 15.01 | 15.01 | 15.17 | 14.93 | 9.67M |
| September 24, 2025 | 15.03 | 15.08 | 15.08 | 15.1 | 14.84 | 13.39M |
| September 23, 2025 | 15.3 | 15.04 | 15.04 | 15.3 | 14.89 | 16.51M |
| September 22, 2025 | 15.45 | 15.34 | 15.34 | 15.66 | 15.21 | 8.05M |
| September 19, 2025 | 15.83 | 15.41 | 15.41 | 15.93 | 15.4 | 10.57M |
| September 18, 2025 | 15.83 | 15.82 | 15.82 | 16.28 | 15.61 | 17.12M |
| September 17, 2025 | 16.06 | 15.86 | 15.86 | 16.17 | 15.8 | 11.51M |
| September 16, 2025 | 16.2 | 16.05 | 16.05 | 16.28 | 15.98 | 11.75M |
| September 15, 2025 | 16.31 | 16.28 | 16.28 | 16.4 | 16.18 | 8.4M |
| September 12, 2025 | 16.62 | 16.33 | 16.33 | 16.82 | 16.28 | 17.12M |
| September 11, 2025 | 16.61 | 16.63 | 16.63 | 16.64 | 15.91 | 17.55M |
| September 10, 2025 | 16.73 | 16.78 | 16.78 | 17.25 | 16.68 | 9.93M |
| September 09, 2025 | 17.36 | 16.84 | 16.84 | 17.36 | 16.79 | 9.58M |
| September 08, 2025 | 17.09 | 17.3 | 17.3 | 17.38 | 16.99 | 10.49M |
| September 05, 2025 | 16.82 | 17.09 | 17.09 | 17.12 | 16.49 | 11.48M |
| September 04, 2025 | 17.17 | 16.75 | 16.75 | 17.32 | 16.45 | 11.79M |
| September 03, 2025 | 17.57 | 17.11 | 17.11 | 17.57 | 17.03 | 12.63M |
| September 02, 2025 | 17.37 | 17.47 | 17.47 | 18.19 | 17.25 | 24.12M |
| September 01, 2025 | 17.06 | 17.37 | 17.37 | 17.58 | 16.76 | 24.6M |
| August 29, 2025 | 17.43 | 17.1 | 17.1 | 17.44 | 17 | 13.51M |
| August 28, 2025 | 17.86 | 17.22 | 17.22 | 17.86 | 16.56 | 31.37M |
| August 27, 2025 | 18.81 | 18.01 | 18.01 | 18.95 | 18 | 21.16M |
| August 26, 2025 | 18.85 | 18.78 | 18.78 | 19.2 | 18.6 | 17.9M |
| August 25, 2025 | 18.7 | 18.9 | 18.9 | 19.17 | 18.59 | 21.21M |
| August 22, 2025 | 18.98 | 18.89 | 18.89 | 19.25 | 18.79 | 24.87M |
| August 21, 2025 | 19.41 | 18.76 | 18.76 | 19.54 | 18.6 | 30.22M |
| August 20, 2025 | 19.9 | 19.53 | 19.53 | 20.2 | 19.16 | 59.12M |
| August 19, 2025 | 19.16 | 19.83 | 19.83 | 19.83 | 19.16 | 39.16M |
| August 18, 2025 | 17.6 | 18.03 | 18.03 | 18.52 | 17.6 | 32.23M |
| August 15, 2025 | 17.22 | 17.65 | 17.65 | 18.08 | 17.22 | 23.27M |
| August 14, 2025 | 17.62 | 17.22 | 17.22 | 17.92 | 17.22 | 17.21M |
| August 13, 2025 | 17.5 | 17.7 | 17.7 | 17.98 | 17.36 | 21.44M |
| August 12, 2025 | 17.45 | 17.65 | 17.65 | 18.27 | 17.38 | 24.87M |
| August 11, 2025 | 17.56 | 17.46 | 17.46 | 17.62 | 17.31 | 14.15M |
| August 08, 2025 | 17.01 | 17.55 | 17.55 | 17.93 | 16.79 | 28.21M |
| August 07, 2025 | 17.61 | 17.01 | 17.01 | 17.8 | 16.93 | 28.93M |
| August 06, 2025 | 18.17 | 17.68 | 17.68 | 18.26 | 17.5 | 31.01M |
| August 05, 2025 | 17.85 | 17.84 | 17.84 | 18.7 | 17.69 | 42.49M |
| August 04, 2025 | 18.16 | 17.99 | 17.99 | 18.57 | 17.26 | 42.52M |
| August 01, 2025 | 17.95 | 17.8 | 17.8 | 18.44 | 17.41 | 47.68M |
| July 31, 2025 | 16.6 | 17.66 | 17.66 | 18.32 | 16.47 | 69.45M |
| July 30, 2025 | 16.58 | 16.65 | 16.65 | 17.04 | 16.32 | 34.73M |
| July 29, 2025 | 15.76 | 16.58 | 16.58 | 16.85 | 15.45 | 38.52M |
| July 28, 2025 | 15.72 | 15.7 | 15.7 | 15.82 | 15.63 | 9.95M |
| July 25, 2025 | 15.96 | 15.67 | 15.67 | 16.06 | 15.66 | 16.31M |
| July 24, 2025 | 15.95 | 15.88 | 15.88 | 16.22 | 15.78 | 17.66M |
| July 23, 2025 | 15.79 | 15.84 | 15.84 | 16.13 | 15.74 | 11.97M |
| July 22, 2025 | 16.2 | 15.96 | 15.96 | 16.43 | 15.81 | 20.28M |
| July 21, 2025 | 16.2 | 16.26 | 16.26 | 16.39 | 16.05 | 13.07M |
| July 18, 2025 | 16.44 | 16.26 | 16.26 | 16.45 | 16.01 | 18.39M |
| July 17, 2025 | 15.78 | 16.44 | 16.44 | 16.76 | 15.75 | 26.22M |
| July 16, 2025 | 15.56 | 15.89 | 15.89 | 15.94 | 15.48 | 14.8M |
| July 15, 2025 | 16.16 | 15.58 | 15.58 | 16.21 | 15.51 | 17.04M |
| July 14, 2025 | 16 | 16.19 | 16.19 | 16.27 | 15.82 | 15.77M |
| July 11, 2025 | 15.7 | 16.01 | 16.01 | 16.62 | 15.6 | 28.17M |
| July 10, 2025 | 15.3 | 15.66 | 15.66 | 16 | 15.22 | 15.92M |
| July 09, 2025 | 15.44 | 15.33 | 15.33 | 15.65 | 15.27 | 12.63M |
| July 08, 2025 | 15.62 | 15.51 | 15.51 | 16.06 | 15.42 | 16.72M |