15.87
-0.19(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.99 | 15.87 | 15.87 | 16.08 | 15.87 | 7.78M |
| September 25, 2025 | 16.14 | 16.06 | 16.06 | 16.2 | 16.01 | 8.36M |
| September 24, 2025 | 16.01 | 16.22 | 16.22 | 16.23 | 15.97 | 8.26M |
| September 23, 2025 | 16.26 | 16.07 | 16.07 | 16.27 | 15.81 | 16.27M |
| September 22, 2025 | 16.78 | 16.3 | 16.3 | 16.81 | 16.25 | 16.11M |
| September 19, 2025 | 16.62 | 16.66 | 16.66 | 17.05 | 16.55 | 16.77M |
| September 18, 2025 | 17.1 | 16.6 | 16.6 | 17.21 | 16.55 | 24.38M |
| September 17, 2025 | 16.38 | 17.16 | 17.16 | 17.44 | 16.34 | 45.15M |
| September 16, 2025 | 16.19 | 16.33 | 16.33 | 16.57 | 16.02 | 20.83M |
| September 15, 2025 | 16.19 | 16.13 | 16.13 | 16.25 | 16.1 | 10.13M |
| September 12, 2025 | 16.58 | 16.18 | 16.18 | 16.58 | 16.17 | 21.32M |
| September 11, 2025 | 16.28 | 16.52 | 16.52 | 16.52 | 16.15 | 9.9M |
| September 10, 2025 | 16.34 | 16.31 | 16.31 | 16.44 | 16.28 | 7.74M |
| September 09, 2025 | 16.8 | 16.38 | 16.38 | 16.8 | 16.37 | 14.42M |
| September 08, 2025 | 16.4 | 16.81 | 16.81 | 16.9 | 16.32 | 21.72M |
| September 05, 2025 | 16.18 | 16.38 | 16.38 | 16.39 | 16.12 | 10.59M |
| September 04, 2025 | 16.23 | 16.17 | 16.17 | 16.29 | 16.04 | 11.77M |
| September 03, 2025 | 16.43 | 16.22 | 16.22 | 16.47 | 16.17 | 10.98M |
| September 02, 2025 | 16.4 | 16.41 | 16.41 | 16.65 | 16.2 | 17.65M |
| September 01, 2025 | 16.4 | 16.33 | 16.33 | 16.41 | 16.16 | 23.46M |
| August 29, 2025 | 16.37 | 16.28 | 16.28 | 16.73 | 16.27 | 22.92M |
| August 28, 2025 | 16.52 | 16.37 | 16.37 | 16.65 | 15.98 | 17.13M |
| August 27, 2025 | 17.1 | 16.5 | 16.5 | 17.13 | 16.5 | 20.74M |
| August 26, 2025 | 17.26 | 17.1 | 17.1 | 17.27 | 17.08 | 10.66M |
| August 25, 2025 | 17.15 | 17.13 | 17.13 | 17.25 | 17.03 | 17.74M |
| August 22, 2025 | 17.21 | 17.15 | 17.15 | 17.28 | 17.04 | 13.09M |
| August 21, 2025 | 17.33 | 17.25 | 17.25 | 17.39 | 17.19 | 12.09M |
| August 20, 2025 | 17.12 | 17.33 | 17.33 | 17.33 | 17.06 | 14.27M |
| August 19, 2025 | 17.45 | 17.21 | 17.21 | 17.65 | 17.18 | 18.33M |
| August 18, 2025 | 17.5 | 17.3 | 17.3 | 17.75 | 17.23 | 20.72M |
| August 15, 2025 | 17.25 | 17.57 | 17.57 | 17.64 | 17.25 | 13.29M |
| August 14, 2025 | 17.94 | 17.23 | 17.23 | 17.95 | 17.23 | 17.73M |
| August 13, 2025 | 17.82 | 17.96 | 17.96 | 18.09 | 17.56 | 22.13M |
| August 12, 2025 | 18.21 | 17.9 | 17.9 | 18.46 | 17.88 | 22.01M |
| August 11, 2025 | 17.55 | 18.14 | 18.14 | 18.62 | 17.47 | 37.86M |
| August 08, 2025 | 17 | 17.37 | 17.37 | 17.54 | 16.94 | 19.36M |
| August 07, 2025 | 17.15 | 17.04 | 17.04 | 17.49 | 16.99 | 17.34M |
| August 06, 2025 | 16.8 | 17.16 | 17.16 | 17.2 | 16.62 | 24.04M |
| August 05, 2025 | 17.64 | 16.94 | 16.94 | 18.51 | 16.88 | 39.62M |
| August 04, 2025 | 16.41 | 16.89 | 16.89 | 17.08 | 16.32 | 18.15M |
| August 01, 2025 | 16.61 | 16.61 | 16.61 | 17.05 | 16.53 | 13.16M |
| July 31, 2025 | 16.8 | 16.61 | 16.61 | 16.99 | 16.55 | 17.79M |
| July 30, 2025 | 16.25 | 16.81 | 16.81 | 17.17 | 16.19 | 30.17M |
| July 29, 2025 | 16.28 | 16.26 | 16.26 | 16.29 | 16.05 | 10.65M |
| July 28, 2025 | 16.4 | 16.28 | 16.28 | 16.5 | 16.24 | 11.16M |
| July 25, 2025 | 16.58 | 16.38 | 16.38 | 16.67 | 16.35 | 12.4M |
| July 24, 2025 | 16.09 | 16.54 | 16.54 | 16.61 | 16.09 | 17.9M |
| July 23, 2025 | 16.22 | 16.06 | 16.06 | 16.42 | 16.04 | 14.26M |
| July 22, 2025 | 15.85 | 16.28 | 16.28 | 16.28 | 15.82 | 24.1M |
| July 21, 2025 | 15.67 | 15.78 | 15.78 | 15.97 | 15.58 | 17.96M |
| July 18, 2025 | 15.24 | 15.65 | 15.65 | 15.95 | 15.19 | 21.42M |
| July 17, 2025 | 15.17 | 15.23 | 15.23 | 15.24 | 15.14 | 5.89M |
| July 16, 2025 | 15.18 | 15.17 | 15.17 | 15.2 | 15.1 | 7.72M |
| July 15, 2025 | 15.3 | 15.16 | 15.16 | 15.33 | 15.1 | 10.37M |
| July 14, 2025 | 15.27 | 15.39 | 15.39 | 15.69 | 15.23 | 10.63M |
| July 11, 2025 | 15.17 | 15.26 | 15.26 | 15.3 | 15.12 | 9.77M |
| July 10, 2025 | 15.1 | 15.17 | 15.17 | 15.2 | 15.07 | 6.12M |
| July 09, 2025 | 15.15 | 15.11 | 15.11 | 15.22 | 15.07 | 6.08M |
| July 08, 2025 | 15.05 | 15.14 | 15.14 | 15.16 | 15.02 | 7.1M |
| July 07, 2025 | 15.2 | 15.11 | 15.11 | 15.33 | 15.08 | 8.49M |