15.86
-0.08(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.9 | 15.86 | 15.86 | 16 | 15.64 | 11.21M |
| September 25, 2025 | 16.06 | 15.94 | 15.94 | 16.06 | 15.87 | 9.15M |
| September 24, 2025 | 15.88 | 16.05 | 16.05 | 16.11 | 15.82 | 9.41M |
| September 23, 2025 | 16.02 | 15.99 | 15.99 | 16.02 | 15.78 | 13.41M |
| September 22, 2025 | 15.87 | 16.02 | 16.02 | 16.13 | 15.75 | 17.54M |
| September 19, 2025 | 15.6 | 15.85 | 15.85 | 15.87 | 15.6 | 11.3M |
| September 18, 2025 | 15.69 | 15.61 | 15.61 | 15.98 | 15.52 | 16.61M |
| September 17, 2025 | 15.59 | 15.72 | 15.72 | 15.73 | 15.41 | 10.54M |
| September 16, 2025 | 15.47 | 15.59 | 15.59 | 15.76 | 15.37 | 13.53M |
| September 15, 2025 | 15.32 | 15.41 | 15.41 | 15.67 | 15.29 | 14.05M |
| September 12, 2025 | 15.5 | 15.27 | 15.27 | 15.5 | 15.22 | 9.15M |
| September 11, 2025 | 15.3 | 15.44 | 15.44 | 15.45 | 15.15 | 10.78M |
| September 10, 2025 | 15.25 | 15.31 | 15.31 | 15.33 | 15.09 | 8.35M |
| September 09, 2025 | 15.26 | 15.31 | 15.31 | 15.43 | 15.22 | 11.93M |
| September 08, 2025 | 14.8 | 15.25 | 15.25 | 15.33 | 14.78 | 19.43M |
| September 05, 2025 | 15.07 | 14.78 | 14.78 | 15.08 | 14.56 | 28.43M |
| September 04, 2025 | 14.95 | 14.96 | 14.96 | 15.09 | 14.81 | 15.93M |
| September 03, 2025 | 15.32 | 14.99 | 14.99 | 15.32 | 14.93 | 19.39M |
| September 02, 2025 | 15.56 | 15.28 | 15.28 | 15.6 | 15.11 | 31.49M |
| September 01, 2025 | 15.8 | 15.58 | 15.58 | 15.87 | 15.44 | 20.53M |
| August 29, 2025 | 15.55 | 15.5 | 15.5 | 15.59 | 15.44 | 15.66M |
| August 28, 2025 | 15.59 | 15.59 | 15.59 | 15.69 | 15.1 | 30.8M |
| August 27, 2025 | 15.71 | 15.65 | 15.65 | 15.96 | 15.61 | 24.32M |
| August 26, 2025 | 15.49 | 15.71 | 15.71 | 15.96 | 15.4 | 22.73M |
| August 25, 2025 | 15.02 | 15.53 | 15.53 | 15.58 | 14.95 | 34.52M |
| August 22, 2025 | 14.83 | 14.96 | 14.96 | 14.98 | 14.7 | 20.26M |
| August 21, 2025 | 14.61 | 14.81 | 14.81 | 14.84 | 14.53 | 15.79M |
| August 20, 2025 | 14.47 | 14.64 | 14.64 | 14.77 | 14.45 | 16.88M |
| August 19, 2025 | 14.7 | 14.5 | 14.5 | 14.7 | 14.42 | 14.38M |
| August 18, 2025 | 14.49 | 14.59 | 14.59 | 14.7 | 14.42 | 14.26M |
| August 15, 2025 | 14.37 | 14.47 | 14.47 | 14.48 | 14.31 | 8.35M |
| August 14, 2025 | 14.46 | 14.34 | 14.34 | 14.53 | 14.33 | 12.48M |
| August 13, 2025 | 14.56 | 14.46 | 14.46 | 14.59 | 14.4 | 13.33M |
| August 12, 2025 | 14.58 | 14.56 | 14.56 | 14.7 | 14.5 | 14.34M |
| August 11, 2025 | 14.46 | 14.55 | 14.55 | 14.8 | 14.46 | 13.37M |
| August 08, 2025 | 14.42 | 14.45 | 14.45 | 14.51 | 14.3 | 9.99M |
| August 07, 2025 | 14.35 | 14.45 | 14.45 | 14.63 | 14.31 | 13.23M |
| August 06, 2025 | 14.25 | 14.39 | 14.39 | 14.42 | 14.18 | 13.15M |
| August 05, 2025 | 14 | 14.26 | 14.26 | 14.32 | 13.97 | 19.22M |
| August 04, 2025 | 14.02 | 13.99 | 13.99 | 14.08 | 13.9 | 13.18M |
| August 01, 2025 | 14.11 | 14.1 | 14.1 | 14.42 | 14.08 | 19.35M |
| July 31, 2025 | 14.61 | 14.08 | 14.08 | 14.74 | 13.99 | 31.72M |
| July 30, 2025 | 14.22 | 14.69 | 14.69 | 15.05 | 14.22 | 53.9M |
| July 29, 2025 | 14.19 | 14.08 | 14.08 | 14.19 | 13.99 | 12.01M |
| July 28, 2025 | 14.14 | 14.2 | 14.2 | 14.29 | 13.99 | 14.02M |
| July 25, 2025 | 14.21 | 14.14 | 14.14 | 14.35 | 14.13 | 13.56M |
| July 24, 2025 | 14.08 | 14.21 | 14.21 | 14.22 | 14.07 | 12.21M |
| July 23, 2025 | 14.17 | 14.06 | 14.06 | 14.29 | 14.05 | 20.28M |
| July 22, 2025 | 13.9 | 14.17 | 14.17 | 14.18 | 13.82 | 25.09M |
| July 21, 2025 | 13.6 | 13.89 | 13.89 | 13.91 | 13.58 | 20.21M |
| July 18, 2025 | 13.47 | 13.6 | 13.6 | 13.62 | 13.44 | 10.9M |
| July 17, 2025 | 13.52 | 13.47 | 13.47 | 13.59 | 13.4 | 13.24M |
| July 16, 2025 | 13.56 | 13.51 | 13.51 | 13.63 | 13.49 | 12.9M |
| July 15, 2025 | 13.65 | 13.56 | 13.56 | 13.74 | 13.5 | 11.38M |
| July 14, 2025 | 13.77 | 13.63 | 13.63 | 13.79 | 13.58 | 15.14M |
| July 11, 2025 | 13.77 | 13.79 | 13.79 | 13.88 | 13.68 | 20.18M |
| July 10, 2025 | 13.33 | 13.75 | 13.75 | 13.9 | 13.33 | 30.88M |
| July 09, 2025 | 13.34 | 13.36 | 13.36 | 13.47 | 13.29 | 10.01M |
| July 08, 2025 | 13.25 | 13.34 | 13.34 | 13.46 | 13.24 | 13.51M |
| July 07, 2025 | 13.28 | 13.25 | 13.25 | 13.35 | 13.21 | 8.2M |