15.60
-0.43(-2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.89 | 15.6 | 15.6 | 16.05 | 15.46 | 10.6M |
| September 25, 2025 | 15.56 | 16.03 | 16.03 | 16.4 | 15.48 | 15.53M |
| September 24, 2025 | 15.15 | 15.6 | 15.6 | 15.65 | 15.15 | 7.79M |
| September 23, 2025 | 15.44 | 15.79 | 15.79 | 16.05 | 15 | 12.66M |
| September 22, 2025 | 15.57 | 15.44 | 15.44 | 15.58 | 15.31 | 4.11M |
| September 19, 2025 | 15.58 | 15.4 | 15.4 | 15.72 | 15.35 | 5.09M |
| September 18, 2025 | 15.69 | 15.58 | 15.58 | 15.85 | 15.4 | 7.37M |
| September 17, 2025 | 15.77 | 15.71 | 15.71 | 15.94 | 15.61 | 5.06M |
| September 16, 2025 | 15.39 | 15.73 | 15.73 | 15.75 | 15.31 | 6.53M |
| September 15, 2025 | 15.56 | 15.38 | 15.38 | 15.69 | 15.35 | 6.09M |
| September 12, 2025 | 15.75 | 15.7 | 15.7 | 15.91 | 15.68 | 5.99M |
| September 11, 2025 | 15.64 | 15.83 | 15.83 | 15.86 | 15.45 | 7.16M |
| September 10, 2025 | 15.73 | 15.65 | 15.65 | 15.87 | 15.55 | 6.77M |
| September 09, 2025 | 15.58 | 15.62 | 15.62 | 15.79 | 15.38 | 7.67M |
| September 08, 2025 | 15.51 | 15.59 | 15.59 | 15.59 | 15.25 | 6.62M |
| September 05, 2025 | 15.32 | 15.51 | 15.51 | 15.51 | 14.94 | 7.52M |
| September 04, 2025 | 15.53 | 15.33 | 15.33 | 16.41 | 15.15 | 9.05M |
| September 03, 2025 | 16.07 | 15.45 | 15.45 | 16.07 | 15.45 | 8.49M |
| September 02, 2025 | 17 | 16.07 | 16.07 | 17 | 15.78 | 16.25M |
| September 01, 2025 | 16.21 | 16.84 | 16.84 | 17 | 16.21 | 18.39M |
| August 29, 2025 | 16.79 | 16.25 | 16.25 | 16.83 | 16.24 | 14.96M |
| August 28, 2025 | 16.71 | 16.91 | 16.91 | 17.26 | 16.14 | 22.33M |
| August 27, 2025 | 17.25 | 16.44 | 16.44 | 17.37 | 16.42 | 18.82M |
| August 26, 2025 | 17.2 | 17.29 | 17.29 | 17.45 | 17.11 | 16.5M |
| August 25, 2025 | 16.99 | 17.39 | 17.39 | 17.82 | 16.89 | 27.2M |
| August 22, 2025 | 16.88 | 16.8 | 16.8 | 17.02 | 16.69 | 11.5M |
| August 21, 2025 | 16.99 | 16.9 | 16.9 | 17.17 | 16.74 | 13.49M |
| August 20, 2025 | 17.02 | 16.97 | 16.97 | 17.05 | 16.67 | 12.62M |
| August 19, 2025 | 16.75 | 17.02 | 17.02 | 17.44 | 16.56 | 22.98M |
| August 18, 2025 | 16.47 | 16.76 | 16.76 | 16.83 | 16.38 | 20.49M |
| August 15, 2025 | 15.95 | 16.37 | 16.37 | 16.39 | 15.9 | 12.06M |
| August 14, 2025 | 16.6 | 16.25 | 16.25 | 17.13 | 16.25 | 19.4M |
| August 13, 2025 | 16.51 | 16.6 | 16.6 | 16.68 | 16.4 | 15.41M |
| August 12, 2025 | 16.45 | 16.5 | 16.5 | 16.66 | 16.33 | 11.41M |
| August 11, 2025 | 16.41 | 16.45 | 16.45 | 16.5 | 16.27 | 9.38M |
| August 08, 2025 | 16.52 | 16.33 | 16.33 | 16.52 | 16.22 | 9.06M |
| August 07, 2025 | 16.56 | 16.47 | 16.47 | 16.69 | 16.36 | 12.53M |
| August 06, 2025 | 16.4 | 16.64 | 16.64 | 16.8 | 16.2 | 22.79M |
| August 05, 2025 | 15.75 | 16.5 | 16.5 | 16.7 | 15.75 | 25.2M |
| August 04, 2025 | 15.64 | 15.68 | 15.68 | 15.7 | 15.37 | 6.37M |
| August 01, 2025 | 15.85 | 15.65 | 15.65 | 15.92 | 15.55 | 9.58M |
| July 31, 2025 | 15.5 | 15.92 | 15.92 | 16.43 | 15.49 | 18.65M |
| July 30, 2025 | 15.85 | 15.54 | 15.54 | 15.86 | 15.46 | 8.63M |
| July 29, 2025 | 16.05 | 15.84 | 15.84 | 16.05 | 15.76 | 6.88M |
| July 28, 2025 | 15.88 | 16.05 | 16.05 | 16.05 | 15.83 | 8.11M |
| July 25, 2025 | 15.83 | 15.82 | 15.82 | 15.87 | 15.75 | 6.08M |
| July 24, 2025 | 15.75 | 15.81 | 15.81 | 15.82 | 15.7 | 5.62M |
| July 23, 2025 | 15.93 | 15.71 | 15.71 | 15.93 | 15.7 | 7.97M |
| July 22, 2025 | 16.1 | 16 | 16 | 16.32 | 15.83 | 10.22M |
| July 21, 2025 | 16.25 | 16.07 | 16.07 | 16.27 | 16 | 11.36M |
| July 18, 2025 | 16.29 | 16.32 | 16.32 | 16.46 | 16.23 | 12.59M |
| July 17, 2025 | 16.48 | 16.3 | 16.3 | 16.48 | 16.13 | 12.95M |
| July 16, 2025 | 15.94 | 16.46 | 16.46 | 16.65 | 15.8 | 19.65M |
| July 15, 2025 | 15.68 | 15.96 | 15.96 | 16.17 | 15.68 | 11.12M |
| July 14, 2025 | 15.66 | 15.8 | 15.8 | 15.87 | 15.63 | 8.21M |
| July 11, 2025 | 16.08 | 16.05 | 16.05 | 16.11 | 15.68 | 13.38M |
| July 10, 2025 | 16.26 | 16.15 | 16.15 | 16.47 | 16.12 | 8.91M |
| July 09, 2025 | 16.41 | 16.23 | 16.23 | 16.48 | 16.01 | 14.05M |
| July 08, 2025 | 16.24 | 16.5 | 16.5 | 16.57 | 16.08 | 13.47M |
| July 07, 2025 | 16.1 | 16.23 | 16.23 | 16.23 | 15.8 | 10.62M |