15.93
+0.03(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 15.87 | 15.93 | 15.93 | 16.08 | 15.66 | 13.56M |
| October 20, 2025 | 16.48 | 15.9 | 15.9 | 16.48 | 15.71 | 17.18M |
| October 17, 2025 | 16.14 | 16.19 | 16.19 | 16.47 | 15.9 | 24.4M |
| October 16, 2025 | 15.8 | 16.41 | 16.41 | 16.66 | 15.68 | 33.96M |
| October 15, 2025 | 15.34 | 15.99 | 15.99 | 16.22 | 15.1 | 28.45M |
| October 14, 2025 | 15.64 | 15.33 | 15.33 | 15.64 | 15.2 | 11.48M |
| October 13, 2025 | 14.89 | 15.66 | 15.66 | 16.13 | 14.72 | 19.3M |
| October 10, 2025 | 15.58 | 15.2 | 15.2 | 15.58 | 15.18 | 8.86M |
| October 09, 2025 | 15.57 | 15.63 | 15.63 | 15.68 | 15.36 | 11.94M |
| September 30, 2025 | 15.25 | 15.5 | 15.5 | 15.56 | 15.18 | 10.25M |
| September 29, 2025 | 15.35 | 15.15 | 15.15 | 15.42 | 15.03 | 8.79M |
| September 26, 2025 | 15.85 | 15.35 | 15.35 | 15.85 | 15.35 | 11.35M |
| September 25, 2025 | 15.47 | 15.87 | 15.87 | 16.2 | 15.4 | 23.63M |
| September 24, 2025 | 14.73 | 15.46 | 15.46 | 15.54 | 14.6 | 13.19M |
| September 23, 2025 | 15.1 | 14.73 | 14.73 | 15.13 | 14.5 | 8.82M |
| September 22, 2025 | 15.11 | 15.13 | 15.13 | 15.23 | 15.07 | 5.19M |
| September 19, 2025 | 15.2 | 15.26 | 15.26 | 15.45 | 15.07 | 7.16M |
| September 18, 2025 | 15.43 | 15.19 | 15.19 | 15.62 | 15.08 | 10.7M |
| September 17, 2025 | 15.5 | 15.38 | 15.38 | 15.5 | 15.35 | 6.06M |
| September 16, 2025 | 15.32 | 15.5 | 15.5 | 15.51 | 15.2 | 6.11M |
| September 15, 2025 | 15.48 | 15.31 | 15.31 | 15.52 | 15.21 | 6.44M |
| September 12, 2025 | 15.61 | 15.52 | 15.52 | 15.76 | 15.47 | 8.31M |
| September 11, 2025 | 15.29 | 15.55 | 15.55 | 15.55 | 15.21 | 9.9M |
| September 10, 2025 | 15.18 | 15.17 | 15.17 | 15.28 | 15.12 | 3.88M |
| September 09, 2025 | 15.39 | 15.14 | 15.14 | 15.39 | 15.07 | 5.86M |
| September 08, 2025 | 15.23 | 15.41 | 15.41 | 15.41 | 15.13 | 5.86M |
| September 05, 2025 | 15 | 15.23 | 15.23 | 15.24 | 14.87 | 6.72M |
| September 04, 2025 | 15.18 | 14.96 | 14.96 | 15.27 | 14.77 | 8.97M |
| September 03, 2025 | 15.51 | 15.12 | 15.12 | 15.58 | 15.08 | 8.94M |
| September 02, 2025 | 16.07 | 15.5 | 15.5 | 16.07 | 15.4 | 12.25M |
| September 01, 2025 | 16.08 | 16.07 | 16.07 | 16.41 | 15.99 | 10.23M |
| August 29, 2025 | 16.26 | 15.94 | 15.94 | 16.26 | 15.87 | 11.34M |
| August 28, 2025 | 16.02 | 16.29 | 16.29 | 16.29 | 15.51 | 19.33M |
| August 27, 2025 | 16.56 | 16.04 | 16.04 | 16.77 | 16.02 | 20.76M |
| August 26, 2025 | 16.66 | 16.41 | 16.41 | 16.8 | 16.37 | 18.99M |
| August 25, 2025 | 16.8 | 16.67 | 16.67 | 16.9 | 16.46 | 24.05M |
| August 22, 2025 | 16.32 | 16.67 | 16.67 | 16.77 | 16.22 | 24.92M |
| August 21, 2025 | 16.48 | 16.39 | 16.39 | 16.81 | 16.22 | 27.66M |
| August 20, 2025 | 15.9 | 16.69 | 16.69 | 17.6 | 15.74 | 42.54M |
| August 19, 2025 | 15.88 | 16 | 16 | 16.23 | 15.74 | 24.65M |
| August 18, 2025 | 15.56 | 15.85 | 15.85 | 15.86 | 15.56 | 17.99M |
| August 15, 2025 | 15.3 | 15.53 | 15.53 | 15.54 | 15.28 | 10.81M |
| August 14, 2025 | 15.49 | 15.39 | 15.39 | 15.74 | 15.35 | 13.67M |
| August 13, 2025 | 15.37 | 15.51 | 15.51 | 15.63 | 15.3 | 12.67M |
| August 12, 2025 | 15.38 | 15.34 | 15.34 | 15.39 | 15.21 | 6.82M |
| August 11, 2025 | 15.22 | 15.4 | 15.4 | 15.44 | 15.22 | 7.31M |
| August 08, 2025 | 15.6 | 15.23 | 15.23 | 15.6 | 15.22 | 11.52M |
| August 07, 2025 | 15.57 | 15.59 | 15.59 | 15.82 | 15.56 | 14.77M |
| August 06, 2025 | 15.38 | 15.66 | 15.66 | 15.76 | 15.23 | 18.03M |
| August 05, 2025 | 15.41 | 15.45 | 15.45 | 15.57 | 15.19 | 15.01M |
| August 04, 2025 | 15.05 | 15.41 | 15.41 | 15.43 | 15.05 | 13.31M |
| August 01, 2025 | 15.11 | 15.22 | 15.22 | 15.28 | 14.86 | 11.95M |
| July 31, 2025 | 14.93 | 15 | 15 | 15.19 | 14.9 | 9.97M |
| July 30, 2025 | 15.15 | 14.93 | 14.93 | 15.16 | 14.8 | 10.3M |
| July 29, 2025 | 15.14 | 15.18 | 15.18 | 15.21 | 14.99 | 6.74M |
| July 28, 2025 | 15.33 | 15.18 | 15.18 | 15.38 | 15.08 | 7.44M |
| July 25, 2025 | 15.16 | 15.3 | 15.3 | 15.32 | 15.16 | 11.01M |
| July 24, 2025 | 15 | 15.16 | 15.16 | 15.17 | 14.96 | 8.07M |
| July 23, 2025 | 15 | 14.99 | 14.99 | 15.15 | 14.94 | 8.06M |
| July 22, 2025 | 15.1 | 15.04 | 15.04 | 15.14 | 14.95 | 8.36M |