15.78
-0.33(-2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 16.11 | 15.78 | 15.78 | 16.22 | 15.78 | 16.2M |
| October 16, 2025 | 16.35 | 16.11 | 16.11 | 16.44 | 16.07 | 17.26M |
| October 15, 2025 | 16.31 | 16.34 | 16.34 | 16.4 | 16.18 | 13.92M |
| October 14, 2025 | 16.56 | 16.33 | 16.33 | 16.65 | 16.3 | 16.84M |
| October 13, 2025 | 16.14 | 16.56 | 16.56 | 16.66 | 16.13 | 22.13M |
| October 10, 2025 | 16.4 | 16.44 | 16.44 | 16.52 | 16.35 | 18.87M |
| October 09, 2025 | 16.26 | 16.42 | 16.42 | 16.48 | 16.16 | 27.7M |
| September 30, 2025 | 15.94 | 16.26 | 16.26 | 16.29 | 15.88 | 24.39M |
| September 29, 2025 | 15.89 | 15.92 | 15.92 | 15.95 | 15.68 | 13.05M |
| September 26, 2025 | 15.74 | 15.88 | 15.88 | 16.03 | 15.72 | 14.78M |
| September 25, 2025 | 15.85 | 15.77 | 15.77 | 15.95 | 15.71 | 10.98M |
| September 24, 2025 | 15.64 | 15.9 | 15.9 | 15.93 | 15.64 | 13.58M |
| September 23, 2025 | 15.9 | 15.73 | 15.73 | 15.91 | 15.46 | 15.25M |
| September 22, 2025 | 16.02 | 15.86 | 15.86 | 16.02 | 15.82 | 10.26M |
| September 19, 2025 | 15.8 | 15.96 | 15.96 | 16.03 | 15.78 | 13.18M |
| September 18, 2025 | 15.95 | 15.78 | 15.78 | 16.06 | 15.73 | 17.29M |
| September 17, 2025 | 15.9 | 15.94 | 15.94 | 15.98 | 15.84 | 9.99M |
| September 16, 2025 | 15.93 | 15.9 | 15.9 | 15.94 | 15.81 | 9.55M |
| September 15, 2025 | 16.02 | 15.93 | 15.93 | 16.03 | 15.84 | 12.81M |
| September 12, 2025 | 16.14 | 16.02 | 16.02 | 16.15 | 16 | 13.4M |
| September 11, 2025 | 16.05 | 16.13 | 16.13 | 16.15 | 15.91 | 14.85M |
| September 10, 2025 | 16.05 | 16.06 | 16.06 | 16.16 | 16.02 | 10.91M |
| September 09, 2025 | 16.25 | 16.04 | 16.04 | 16.25 | 16.01 | 10.96M |
| September 08, 2025 | 16.27 | 16.25 | 16.25 | 16.33 | 16.13 | 13.45M |
| September 05, 2025 | 15.82 | 16.25 | 16.25 | 16.4 | 15.8 | 20.33M |
| September 04, 2025 | 16.1 | 15.81 | 15.81 | 16.1 | 15.69 | 23.21M |
| September 03, 2025 | 16.93 | 16.1 | 16.1 | 16.99 | 16.08 | 34.91M |
| September 02, 2025 | 17.11 | 16.91 | 16.91 | 17.12 | 16.7 | 22.84M |
| September 01, 2025 | 17.22 | 17.1 | 17.1 | 17.27 | 16.93 | 29.13M |
| August 29, 2025 | 17.1 | 17.25 | 17.25 | 17.25 | 17.02 | 28.3M |
| August 28, 2025 | 16.94 | 17.11 | 17.11 | 17.12 | 16.57 | 30.16M |
| August 27, 2025 | 17.31 | 16.92 | 16.92 | 17.39 | 16.92 | 33.59M |
| August 26, 2025 | 17.39 | 17.28 | 17.28 | 17.39 | 17.21 | 25.13M |
| August 25, 2025 | 17.28 | 17.45 | 17.45 | 17.45 | 17.17 | 41.44M |
| August 22, 2025 | 17.1 | 17.26 | 17.26 | 17.26 | 17.01 | 32.56M |
| August 21, 2025 | 17.06 | 17.05 | 17.05 | 17.13 | 17 | 26.83M |
| August 20, 2025 | 16.95 | 17.07 | 17.07 | 17.13 | 16.85 | 24.82M |
| August 19, 2025 | 17.18 | 16.98 | 16.98 | 17.19 | 16.95 | 21.67M |
| August 18, 2025 | 17.02 | 17.16 | 17.16 | 17.2 | 17 | 25.66M |
| August 15, 2025 | 16.89 | 17 | 17 | 17 | 16.84 | 19.69M |
| August 14, 2025 | 17.2 | 16.9 | 16.9 | 17.27 | 16.85 | 28.87M |
| August 13, 2025 | 17.21 | 17.25 | 17.25 | 17.42 | 17.18 | 22.22M |
| August 12, 2025 | 17.4 | 17.21 | 17.21 | 17.41 | 17.17 | 21.53M |
| August 11, 2025 | 17.45 | 17.43 | 17.43 | 17.55 | 17.36 | 26.56M |
| August 08, 2025 | 17.44 | 17.44 | 17.44 | 17.5 | 17.19 | 21.3M |
| August 07, 2025 | 17.65 | 17.43 | 17.43 | 17.66 | 17.35 | 24.11M |
| August 06, 2025 | 17.37 | 17.65 | 17.65 | 17.72 | 17.3 | 33.37M |
| August 05, 2025 | 17.37 | 17.37 | 17.37 | 17.51 | 17.24 | 20.45M |
| August 04, 2025 | 16.95 | 17.36 | 17.36 | 17.37 | 16.91 | 22.64M |
| August 01, 2025 | 17.17 | 17.02 | 17.02 | 17.2 | 16.93 | 18.06M |
| July 31, 2025 | 17.3 | 17.15 | 17.15 | 17.46 | 17.04 | 25.59M |
| July 30, 2025 | 17.6 | 17.37 | 17.37 | 17.83 | 17.25 | 30.97M |
| July 29, 2025 | 17.52 | 17.56 | 17.56 | 17.57 | 17.32 | 22.1M |
| July 28, 2025 | 17.42 | 17.52 | 17.52 | 17.73 | 17.36 | 25.26M |
| July 25, 2025 | 17.4 | 17.41 | 17.41 | 17.51 | 17.28 | 23.81M |
| July 24, 2025 | 16.97 | 17.38 | 17.38 | 17.42 | 16.93 | 34.57M |
| July 23, 2025 | 17.1 | 16.9 | 16.9 | 17.11 | 16.86 | 20.76M |
| July 22, 2025 | 17.01 | 17.13 | 17.13 | 17.18 | 16.95 | 25.6M |
| July 21, 2025 | 17.02 | 17 | 17 | 17.12 | 16.89 | 28.71M |
| July 18, 2025 | 16.6 | 17.1 | 17.1 | 17.25 | 16.51 | 55.88M |