15.03
-0.34(-2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 15.2 | 15.03 | 15.03 | 15.75 | 14.99 | 123.01M |
| September 11, 2025 | 15.25 | 15.37 | 15.37 | 15.5 | 14.63 | 144.45M |
| September 10, 2025 | 14.5 | 14.55 | 14.55 | 14.9 | 14.47 | 93.41M |
| September 09, 2025 | 14.6 | 14.29 | 14.29 | 14.62 | 14.23 | 56.84M |
| September 08, 2025 | 14.6 | 14.64 | 14.64 | 14.99 | 14.59 | 77.13M |
| September 05, 2025 | 14.67 | 14.75 | 14.75 | 14.78 | 14.23 | 65.85M |
| September 04, 2025 | 14.91 | 14.59 | 14.59 | 15.14 | 14.32 | 72.58M |
| September 03, 2025 | 15.44 | 14.92 | 14.92 | 15.59 | 14.9 | 62.34M |
| September 02, 2025 | 16.23 | 15.44 | 15.44 | 16.29 | 15.25 | 103.48M |
| September 01, 2025 | 16.77 | 16.24 | 16.24 | 16.95 | 16.21 | 81.98M |
| August 29, 2025 | 16.6 | 16.47 | 16.47 | 16.86 | 16.43 | 75.99M |
| August 28, 2025 | 16.2 | 16.7 | 16.7 | 16.7 | 15.98 | 105.72M |
| August 27, 2025 | 17.8 | 16.46 | 16.46 | 17.99 | 16.44 | 136.64M |
| August 26, 2025 | 17.19 | 17.13 | 17.13 | 17.56 | 16.98 | 85.54M |
| August 25, 2025 | 17.31 | 17.3 | 17.3 | 17.46 | 16.72 | 118.37M |
| August 22, 2025 | 16.8 | 17.17 | 17.17 | 17.35 | 16.51 | 110.36M |
| August 21, 2025 | 16.4 | 16.55 | 16.55 | 16.96 | 16.4 | 81.8M |
| August 20, 2025 | 16.28 | 16.5 | 16.5 | 16.55 | 16.04 | 71.14M |
| August 19, 2025 | 16.25 | 16.48 | 16.48 | 16.9 | 16.07 | 119.87M |
| August 18, 2025 | 15.46 | 16.4 | 16.4 | 16.81 | 15.32 | 187.65M |
| August 15, 2025 | 14.68 | 15.28 | 15.28 | 15.35 | 14.65 | 72.45M |
| August 14, 2025 | 15.13 | 14.81 | 14.81 | 15.45 | 14.79 | 73.34M |
| August 13, 2025 | 15.2 | 15.11 | 15.11 | 15.26 | 15.05 | 64.08M |
| August 12, 2025 | 15.45 | 15.22 | 15.22 | 15.47 | 15.02 | 57.89M |
| August 11, 2025 | 15.07 | 15.41 | 15.41 | 15.5 | 14.95 | 91.52M |
| August 08, 2025 | 16.02 | 14.94 | 14.94 | 16.17 | 14.91 | 154.44M |
| August 07, 2025 | 16 | 16.37 | 16.37 | 16.8 | 16 | 138.66M |
| August 06, 2025 | 15.71 | 15.6 | 15.6 | 15.76 | 15.46 | 64.25M |
| August 05, 2025 | 15.81 | 15.71 | 15.71 | 16.36 | 15.5 | 87.56M |
| August 04, 2025 | 15.41 | 15.99 | 15.99 | 16.28 | 15.24 | 138.15M |
| August 01, 2025 | 16.28 | 15.77 | 15.77 | 16.32 | 15.21 | 199.65M |
| July 31, 2025 | 14.87 | 15.84 | 15.84 | 16.13 | 14.86 | 179.58M |
| July 30, 2025 | 14.78 | 14.66 | 14.66 | 15.09 | 14.5 | 66.5M |
| July 29, 2025 | 14.28 | 14.88 | 14.88 | 15.14 | 14.25 | 101.63M |
| July 28, 2025 | 14.62 | 14.36 | 14.36 | 14.64 | 14.11 | 62.52M |
| July 25, 2025 | 14.59 | 14.65 | 14.65 | 14.81 | 14.36 | 81.61M |
| July 24, 2025 | 14.1 | 14.46 | 14.46 | 14.55 | 14.1 | 82.5M |
| July 23, 2025 | 13.85 | 14.17 | 14.17 | 14.35 | 13.8 | 108.2M |
| July 22, 2025 | 14.2 | 13.92 | 13.92 | 14.22 | 13.86 | 67.44M |
| July 21, 2025 | 14.28 | 14.24 | 14.24 | 14.42 | 14 | 88.22M |
| July 18, 2025 | 14.54 | 14.33 | 14.33 | 14.84 | 14.28 | 99.59M |
| July 17, 2025 | 14.35 | 14.29 | 14.29 | 14.55 | 14.03 | 97.23M |
| July 16, 2025 | 14.74 | 14.4 | 14.4 | 14.83 | 14.23 | 138.01M |
| July 15, 2025 | 13.35 | 14.44 | 14.44 | 14.44 | 13.32 | 168.66M |
| July 14, 2025 | 13.5 | 13.13 | 13.13 | 13.51 | 13.06 | 60.76M |
| July 11, 2025 | 12.94 | 13.55 | 13.55 | 13.83 | 12.85 | 100.78M |
| July 10, 2025 | 12.96 | 12.96 | 12.96 | 13.05 | 12.88 | 22.11M |
| July 09, 2025 | 13.08 | 12.99 | 12.99 | 13.2 | 12.95 | 27.56M |
| July 08, 2025 | 12.8 | 13.09 | 13.09 | 13.15 | 12.74 | 32.14M |
| July 07, 2025 | 12.83 | 12.8 | 12.8 | 12.87 | 12.75 | 14.7M |
| July 04, 2025 | 12.96 | 12.83 | 12.83 | 13.04 | 12.79 | 25.68M |
| July 03, 2025 | 12.97 | 12.96 | 12.96 | 13.07 | 12.87 | 20.12M |
| July 02, 2025 | 13.08 | 12.97 | 12.97 | 13.09 | 12.9 | 23.79M |
| July 01, 2025 | 13.46 | 13.1 | 13.1 | 13.46 | 13 | 38.73M |
| June 30, 2025 | 13.1 | 13.37 | 13.37 | 13.57 | 13.08 | 54.25M |
| June 27, 2025 | 13.14 | 13.1 | 13.1 | 13.55 | 13.01 | 42.24M |
| June 26, 2025 | 13.14 | 13.16 | 13.16 | 13.29 | 13.08 | 36.57M |
| June 25, 2025 | 12.91 | 13.15 | 13.15 | 13.17 | 12.82 | 43.26M |
| June 24, 2025 | 12.62 | 12.86 | 12.86 | 12.9 | 12.57 | 32.94M |
| June 23, 2025 | 12.3 | 12.72 | 12.72 | 12.95 | 12.27 | 31.11M |