16.08
-0.52(-3.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 15.99 | 16.08 | 16.08 | 16.77 | 15.99 | 33M |
| September 26, 2025 | 15.5 | 16.6 | 16.6 | 16.69 | 15.3 | 49.14M |
| September 25, 2025 | 15.39 | 15.17 | 15.17 | 15.49 | 15.1 | 7.31M |
| September 24, 2025 | 14.97 | 15.41 | 15.41 | 15.42 | 14.76 | 9.44M |
| September 23, 2025 | 15.45 | 14.97 | 14.97 | 15.55 | 14.71 | 15.83M |
| September 22, 2025 | 15.65 | 15.56 | 15.56 | 15.95 | 15.25 | 12.33M |
| September 19, 2025 | 15.29 | 15.57 | 15.57 | 15.69 | 15.22 | 8.2M |
| September 18, 2025 | 15.66 | 15.29 | 15.29 | 15.73 | 15.2 | 7.68M |
| September 17, 2025 | 15.4 | 15.67 | 15.67 | 15.75 | 15.32 | 9.74M |
| September 16, 2025 | 15.89 | 15.77 | 15.77 | 16.11 | 15.12 | 12.99M |
| September 15, 2025 | 16 | 15.62 | 15.62 | 16.12 | 15.56 | 15.56M |
| September 12, 2025 | 16 | 16.16 | 16.16 | 16.25 | 15.68 | 12.23M |
| September 11, 2025 | 16 | 16.15 | 16.15 | 16.47 | 15.8 | 15.09M |
| September 10, 2025 | 15.92 | 16.15 | 16.15 | 16.19 | 15.61 | 18.85M |
| September 09, 2025 | 16.37 | 15.92 | 15.92 | 16.68 | 15.75 | 16.1M |
| September 08, 2025 | 15.12 | 16.41 | 16.41 | 16.49 | 15.01 | 32.49M |
| September 05, 2025 | 14.9 | 15.09 | 15.09 | 15.41 | 14.63 | 12.43M |
| September 04, 2025 | 15.06 | 14.9 | 14.9 | 15.08 | 14.6 | 15.66M |
| September 03, 2025 | 15.29 | 15.03 | 15.03 | 15.29 | 14.75 | 11.93M |
| September 02, 2025 | 15.51 | 15.14 | 15.14 | 15.64 | 15.05 | 19.78M |
| September 01, 2025 | 15.41 | 15.52 | 15.52 | 15.71 | 15.09 | 22.69M |
| August 29, 2025 | 15.35 | 15.33 | 15.33 | 16 | 15.2 | 28.88M |
| August 28, 2025 | 15 | 15.02 | 15.02 | 15.2 | 14.61 | 13.95M |
| August 27, 2025 | 15.29 | 14.89 | 14.89 | 15.5 | 14.89 | 19.09M |
| August 26, 2025 | 14.58 | 15.29 | 15.29 | 15.57 | 14.53 | 24.97M |
| August 25, 2025 | 14.65 | 14.62 | 14.62 | 15 | 14.28 | 26.06M |
| August 22, 2025 | 14.3 | 14.59 | 14.59 | 14.73 | 14.28 | 21.18M |
| August 21, 2025 | 14.2 | 14.22 | 14.22 | 14.39 | 13.93 | 14.55M |
| August 20, 2025 | 13.6 | 14.25 | 14.25 | 14.48 | 13.58 | 15.53M |
| August 19, 2025 | 13.66 | 13.69 | 13.69 | 13.97 | 13.5 | 13.82M |
| August 18, 2025 | 13.69 | 13.7 | 13.7 | 13.8 | 13.37 | 16.31M |
| August 15, 2025 | 12.71 | 13.62 | 13.62 | 13.69 | 12.7 | 21.54M |
| August 14, 2025 | 12.72 | 12.76 | 12.76 | 12.84 | 12.61 | 9.59M |
| August 13, 2025 | 12.78 | 12.71 | 12.71 | 12.85 | 12.65 | 9.87M |
| August 12, 2025 | 12.72 | 12.85 | 12.85 | 12.97 | 12.54 | 11.55M |
| August 11, 2025 | 12.53 | 12.72 | 12.72 | 12.82 | 12.34 | 14.07M |
| August 08, 2025 | 12.37 | 12.53 | 12.53 | 12.66 | 12.25 | 11.26M |
| August 07, 2025 | 12.38 | 12.36 | 12.36 | 12.53 | 12.22 | 5.93M |
| August 06, 2025 | 12.17 | 12.38 | 12.38 | 12.5 | 12.1 | 8.84M |
| August 05, 2025 | 12.14 | 12.16 | 12.16 | 12.22 | 12.06 | 7.73M |
| August 04, 2025 | 12.22 | 12.11 | 12.11 | 12.32 | 12.05 | 11.7M |
| August 01, 2025 | 12.33 | 12.29 | 12.29 | 12.59 | 12.24 | 13.04M |
| July 31, 2025 | 12.89 | 12.34 | 12.34 | 12.95 | 12.24 | 25.41M |
| July 30, 2025 | 12.47 | 13.02 | 13.02 | 13.28 | 12.44 | 24.42M |
| July 29, 2025 | 12.29 | 12.48 | 12.48 | 12.55 | 12.05 | 10.72M |
| July 28, 2025 | 12.52 | 12.28 | 12.28 | 12.59 | 12.12 | 12.12M |
| July 25, 2025 | 12.4 | 12.52 | 12.52 | 12.79 | 12.31 | 14.42M |
| July 24, 2025 | 12.24 | 12.3 | 12.3 | 12.33 | 12.02 | 12.78M |
| July 23, 2025 | 12.51 | 12.24 | 12.24 | 12.56 | 12.15 | 14.93M |
| July 22, 2025 | 12.07 | 12.47 | 12.47 | 12.5 | 12.01 | 19.63M |
| July 21, 2025 | 11.67 | 12.01 | 12.01 | 12.17 | 11.61 | 20.71M |
| July 18, 2025 | 11.17 | 11.6 | 11.6 | 11.8 | 11.17 | 17.72M |
| July 17, 2025 | 11.15 | 11.15 | 11.15 | 11.23 | 11.06 | 6.51M |
| July 16, 2025 | 11.15 | 11.16 | 11.16 | 11.27 | 11.05 | 6.6M |
| July 15, 2025 | 11.18 | 11.15 | 11.15 | 11.27 | 11.13 | 6.84M |
| July 14, 2025 | 11.36 | 11.21 | 11.21 | 11.48 | 11.18 | 10.82M |
| July 11, 2025 | 11.42 | 11.36 | 11.36 | 11.52 | 11.23 | 16.09M |
| July 10, 2025 | 11.08 | 11.65 | 11.43 | 11.75 | 11.07 | 23.36M |
| July 09, 2025 | 11.31 | 11.1 | 10.89 | 11.31 | 11.05 | 8.89M |
| July 08, 2025 | 11.36 | 11.29 | 11.07 | 11.42 | 11.08 | 12.51M |