15.27
-0.04(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.26 | 15.27 | 15.27 | 15.41 | 15.21 | 10.55M |
| September 25, 2025 | 15.46 | 15.31 | 15.31 | 15.47 | 15.23 | 13.47M |
| September 24, 2025 | 15.18 | 15.49 | 15.49 | 15.51 | 15.16 | 17.37M |
| September 23, 2025 | 15.4 | 15.24 | 15.24 | 15.43 | 15.12 | 19.86M |
| September 22, 2025 | 15.61 | 15.43 | 15.43 | 15.65 | 15.35 | 17.15M |
| September 19, 2025 | 15.66 | 15.66 | 15.66 | 15.73 | 15.51 | 15.88M |
| September 18, 2025 | 15.9 | 15.66 | 15.66 | 16.11 | 15.57 | 26.04M |
| September 17, 2025 | 15.79 | 15.99 | 15.99 | 16.08 | 15.69 | 26.83M |
| September 16, 2025 | 15.73 | 15.78 | 15.78 | 15.81 | 15.56 | 15.58M |
| September 15, 2025 | 15.74 | 15.72 | 15.72 | 15.84 | 15.67 | 13.03M |
| September 12, 2025 | 15.92 | 15.74 | 15.74 | 15.94 | 15.73 | 16.46M |
| September 11, 2025 | 15.94 | 15.92 | 15.92 | 15.95 | 15.72 | 17.58M |
| September 10, 2025 | 16.01 | 15.92 | 15.92 | 16.05 | 15.85 | 19.2M |
| September 09, 2025 | 15.8 | 16.01 | 16.01 | 16.34 | 15.73 | 40.94M |
| September 08, 2025 | 15.61 | 15.85 | 15.85 | 15.86 | 15.51 | 23.56M |
| September 05, 2025 | 15.3 | 15.61 | 15.61 | 15.66 | 15.25 | 26.66M |
| September 04, 2025 | 15.26 | 15.27 | 15.27 | 15.31 | 15.12 | 20.89M |
| September 03, 2025 | 15.4 | 15.24 | 15.24 | 15.5 | 15.22 | 21.6M |
| September 02, 2025 | 15.59 | 15.38 | 15.38 | 15.6 | 15.25 | 26.95M |
| September 01, 2025 | 15.58 | 15.58 | 15.58 | 15.62 | 15.45 | 17.23M |
| August 29, 2025 | 15.78 | 15.62 | 15.62 | 15.9 | 15.59 | 32.64M |
| August 28, 2025 | 15.59 | 15.55 | 15.55 | 15.71 | 15.2 | 31.39M |
| August 27, 2025 | 16.02 | 15.57 | 15.57 | 16.07 | 15.55 | 35.13M |
| August 26, 2025 | 15.58 | 16 | 16 | 16.13 | 15.51 | 44.11M |
| August 25, 2025 | 15.57 | 15.61 | 15.61 | 15.62 | 15.49 | 25.13M |
| August 22, 2025 | 15.45 | 15.52 | 15.52 | 15.53 | 15.39 | 21.14M |
| August 21, 2025 | 15.35 | 15.47 | 15.47 | 15.56 | 15.32 | 28.88M |
| August 20, 2025 | 15.16 | 15.35 | 15.35 | 15.35 | 15.13 | 21.5M |
| August 19, 2025 | 15.33 | 15.2 | 15.2 | 15.33 | 15.18 | 19.64M |
| August 18, 2025 | 15.25 | 15.33 | 15.33 | 15.47 | 15.21 | 25.59M |
| August 15, 2025 | 15.01 | 15.2 | 15.2 | 15.2 | 15 | 16.06M |
| August 14, 2025 | 15.29 | 15.04 | 15.04 | 15.29 | 15.01 | 24.58M |
| August 13, 2025 | 15.3 | 15.27 | 15.27 | 15.33 | 15.2 | 16.81M |
| August 12, 2025 | 15.26 | 15.29 | 15.29 | 15.37 | 15.22 | 14.27M |
| August 11, 2025 | 15.2 | 15.27 | 15.27 | 15.28 | 15.19 | 13.41M |
| August 08, 2025 | 15.22 | 15.23 | 15.23 | 15.26 | 15.19 | 10.19M |
| August 07, 2025 | 15.35 | 15.26 | 15.26 | 15.35 | 15.22 | 11.78M |
| August 06, 2025 | 15.34 | 15.35 | 15.35 | 15.36 | 15.2 | 13.48M |
| August 05, 2025 | 15.23 | 15.3 | 15.3 | 15.3 | 15.22 | 9.79M |
| August 04, 2025 | 15.2 | 15.21 | 15.21 | 15.21 | 15.1 | 13.37M |
| August 01, 2025 | 15.23 | 15.27 | 15.27 | 15.38 | 15.17 | 13.21M |
| July 31, 2025 | 15.45 | 15.23 | 15.23 | 15.46 | 15.16 | 24.49M |
| July 30, 2025 | 15.49 | 15.48 | 15.48 | 15.65 | 15.38 | 20M |
| July 29, 2025 | 15.58 | 15.5 | 15.5 | 15.58 | 15.33 | 23.37M |
| July 28, 2025 | 15.68 | 15.61 | 15.61 | 15.74 | 15.56 | 17.44M |
| July 25, 2025 | 15.6 | 15.67 | 15.67 | 15.85 | 15.53 | 28.11M |
| July 24, 2025 | 15.36 | 15.57 | 15.57 | 15.6 | 15.36 | 22.85M |
| July 23, 2025 | 15.6 | 15.37 | 15.37 | 15.88 | 15.36 | 39.73M |
| July 22, 2025 | 15.24 | 15.5 | 15.5 | 15.53 | 15.18 | 33.97M |
| July 21, 2025 | 15.11 | 15.22 | 15.22 | 15.22 | 15.09 | 20.78M |
| July 18, 2025 | 15.08 | 15.09 | 15.09 | 15.1 | 15.01 | 13.05M |
| July 17, 2025 | 15.09 | 15.07 | 15.07 | 15.1 | 15 | 18.48M |
| July 16, 2025 | 14.88 | 15.11 | 15.11 | 15.35 | 14.87 | 32.38M |
| July 15, 2025 | 15 | 14.88 | 14.88 | 15.05 | 14.76 | 19.66M |
| July 14, 2025 | 14.96 | 14.99 | 14.99 | 15.07 | 14.9 | 17.19M |
| July 11, 2025 | 14.89 | 14.95 | 14.95 | 15 | 14.85 | 20.84M |
| July 10, 2025 | 14.9 | 14.89 | 14.89 | 14.92 | 14.81 | 14.87M |
| July 09, 2025 | 14.97 | 14.93 | 14.85 | 15.08 | 14.88 | 23.71M |
| July 08, 2025 | 14.92 | 14.97 | 14.89 | 14.97 | 14.87 | 17.59M |
| July 07, 2025 | 14.83 | 14.93 | 14.85 | 15.02 | 14.81 | 15.91M |