15.80
+0.32(+2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 15.58 | 15.88 | 15.88 | 15.95 | 15.45 | 4.66M |
| October 20, 2025 | 15.58 | 15.48 | 15.48 | 15.89 | 15.31 | 4.62M |
| October 17, 2025 | 15.63 | 15.45 | 15.45 | 15.72 | 15.22 | 5.47M |
| October 16, 2025 | 16.03 | 15.48 | 15.48 | 16.03 | 15.38 | 5.69M |
| October 15, 2025 | 15.18 | 16.04 | 16.04 | 16.06 | 15.08 | 8.15M |
| October 14, 2025 | 15.55 | 15.13 | 15.13 | 15.82 | 15.04 | 6.36M |
| October 13, 2025 | 15 | 15.42 | 15.42 | 15.52 | 14.63 | 8.53M |
| October 10, 2025 | 15.62 | 16 | 16 | 16.25 | 15.52 | 10.46M |
| October 09, 2025 | 15.9 | 15.55 | 15.55 | 15.95 | 15.52 | 6.26M |
| September 30, 2025 | 16 | 15.85 | 15.85 | 16.34 | 15.81 | 5.69M |
| September 29, 2025 | 16 | 15.95 | 15.95 | 16.21 | 15.72 | 5.7M |
| September 26, 2025 | 15.74 | 15.93 | 15.93 | 16.26 | 15.66 | 6.39M |
| September 25, 2025 | 16.31 | 15.83 | 15.83 | 16.5 | 15.59 | 10.15M |
| September 24, 2025 | 16.44 | 16.27 | 16.27 | 16.65 | 16.16 | 5.32M |
| September 23, 2025 | 16.69 | 16.51 | 16.51 | 16.77 | 16.16 | 6.24M |
| September 22, 2025 | 16.76 | 16.7 | 16.7 | 16.91 | 16.48 | 6.08M |
| September 19, 2025 | 16.98 | 16.58 | 16.58 | 17 | 16.47 | 7.28M |
| September 18, 2025 | 17.37 | 16.89 | 16.89 | 17.71 | 16.72 | 13.73M |
| September 17, 2025 | 17 | 17.35 | 17.35 | 17.77 | 16.93 | 13.43M |
| September 16, 2025 | 16.1 | 16.99 | 16.99 | 17.15 | 16.01 | 14.73M |
| September 15, 2025 | 16.34 | 16.06 | 16.06 | 16.58 | 15.9 | 8.44M |
| September 12, 2025 | 16.88 | 16.27 | 16.27 | 16.98 | 16.19 | 9.84M |
| September 11, 2025 | 16.32 | 16.88 | 16.88 | 17.1 | 16.25 | 9.17M |
| September 10, 2025 | 16.6 | 16.48 | 16.48 | 16.95 | 16.45 | 7.68M |
| September 09, 2025 | 16.89 | 16.65 | 16.65 | 17.79 | 16.59 | 15.63M |
| September 08, 2025 | 15.87 | 17.06 | 17.06 | 17.29 | 15.68 | 21.31M |
| September 05, 2025 | 15.14 | 15.88 | 15.88 | 16.06 | 15.02 | 8.25M |
| September 04, 2025 | 15.21 | 15.11 | 15.11 | 15.5 | 14.83 | 5.53M |
| September 03, 2025 | 15.87 | 15.27 | 15.27 | 15.87 | 15.17 | 5.49M |
| September 02, 2025 | 15.75 | 15.71 | 15.71 | 16 | 15.17 | 8.35M |
| September 01, 2025 | 15.38 | 15.73 | 15.73 | 15.92 | 15.37 | 8.84M |
| August 29, 2025 | 15.26 | 15.36 | 15.36 | 15.38 | 15.04 | 7.06M |
| August 28, 2025 | 15.6 | 15.25 | 15.25 | 15.6 | 14.63 | 17.38M |
| August 27, 2025 | 16.09 | 15.79 | 15.79 | 16.46 | 15.77 | 14.58M |
| August 26, 2025 | 17 | 16.25 | 16.25 | 17 | 16.07 | 18.09M |
| August 25, 2025 | 16.25 | 16.84 | 16.84 | 17.08 | 16.23 | 18.48M |
| August 22, 2025 | 16.23 | 16.18 | 16.18 | 16.27 | 16 | 7.8M |
| August 21, 2025 | 16.36 | 16.15 | 16.15 | 16.5 | 16.04 | 9.39M |
| August 20, 2025 | 16.06 | 16.28 | 16.28 | 16.35 | 15.9 | 12.59M |
| August 19, 2025 | 15.93 | 16.1 | 16.1 | 16.35 | 15.65 | 11.76M |
| August 18, 2025 | 16.01 | 15.85 | 15.85 | 16.3 | 15.81 | 9.29M |
| August 15, 2025 | 15.88 | 16.01 | 16.01 | 16.14 | 15.85 | 6.81M |
| August 14, 2025 | 16.5 | 15.85 | 15.85 | 16.57 | 15.79 | 9.71M |
| August 13, 2025 | 16.32 | 16.48 | 16.48 | 16.58 | 16.19 | 8.92M |
| August 12, 2025 | 16.67 | 16.31 | 16.31 | 16.67 | 16.25 | 8.82M |
| August 11, 2025 | 16.8 | 16.58 | 16.58 | 16.9 | 16.44 | 13.8M |
| August 08, 2025 | 18 | 16.74 | 16.74 | 18.1 | 16.48 | 22.37M |
| August 07, 2025 | 17.03 | 17.8 | 17.8 | 18.02 | 16.83 | 25.48M |
| August 06, 2025 | 17.66 | 17.03 | 17.03 | 17.88 | 16.79 | 29.76M |
| August 05, 2025 | 16.66 | 17.66 | 17.66 | 17.66 | 16.66 | 21.9M |
| August 04, 2025 | 14.7 | 16.05 | 16.05 | 16.27 | 14.61 | 17.6M |
| August 01, 2025 | 14.05 | 14.89 | 14.89 | 15.23 | 13.99 | 15.14M |
| July 31, 2025 | 14.18 | 13.96 | 13.96 | 14.27 | 13.9 | 6.23M |
| July 30, 2025 | 14.21 | 14.15 | 14.15 | 14.21 | 13.93 | 5.07M |
| July 29, 2025 | 14.14 | 14.21 | 14.21 | 14.35 | 13.97 | 7.36M |
| July 28, 2025 | 14.12 | 14.13 | 14.13 | 14.3 | 14.07 | 6.84M |
| July 25, 2025 | 14.18 | 14.1 | 14.1 | 14.25 | 13.99 | 5.65M |
| July 24, 2025 | 14.14 | 14.14 | 14.14 | 14.28 | 13.94 | 7.39M |
| July 23, 2025 | 14.33 | 14.1 | 14.1 | 14.35 | 14.06 | 5.33M |
| July 22, 2025 | 14.29 | 14.23 | 14.23 | 14.51 | 14.1 | 8.42M |