15.65
-0.25(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 15.89 | 15.65 | 15.65 | 15.95 | 15.62 | 4.19M |
| October 16, 2025 | 16.01 | 15.9 | 15.9 | 16.07 | 15.89 | 2.6M |
| October 15, 2025 | 15.96 | 16.01 | 16.01 | 16.04 | 15.84 | 3.75M |
| October 14, 2025 | 16.2 | 15.96 | 15.96 | 16.25 | 15.83 | 5.49M |
| October 13, 2025 | 15.9 | 16.2 | 16.2 | 16.25 | 15.83 | 3.88M |
| October 10, 2025 | 16.2 | 16.28 | 16.28 | 16.33 | 16.06 | 5.75M |
| October 09, 2025 | 16 | 16.2 | 16.2 | 16.23 | 15.95 | 4.1M |
| September 30, 2025 | 16.2 | 16.04 | 16.04 | 16.2 | 15.92 | 4.45M |
| September 29, 2025 | 15.97 | 16.2 | 16.2 | 16.32 | 15.97 | 5.24M |
| September 26, 2025 | 15.89 | 15.97 | 15.97 | 16.02 | 15.72 | 4.24M |
| September 25, 2025 | 15.99 | 15.85 | 15.85 | 16.1 | 15.77 | 3.74M |
| September 24, 2025 | 15.83 | 15.99 | 15.99 | 16.04 | 15.78 | 3.94M |
| September 23, 2025 | 15.92 | 15.86 | 15.86 | 15.95 | 15.53 | 4.83M |
| September 22, 2025 | 16.2 | 15.93 | 15.93 | 16.25 | 15.82 | 4.12M |
| September 19, 2025 | 15.79 | 16.1 | 16.1 | 16.15 | 15.76 | 7.1M |
| September 18, 2025 | 15.9 | 15.75 | 15.75 | 16 | 15.66 | 5.12M |
| September 17, 2025 | 15.91 | 15.98 | 15.98 | 16.09 | 15.85 | 4.28M |
| September 16, 2025 | 15.97 | 15.84 | 15.84 | 16.05 | 15.72 | 4.04M |
| September 15, 2025 | 15.98 | 15.97 | 15.97 | 16.15 | 15.91 | 4.68M |
| September 12, 2025 | 16.22 | 16.07 | 16.07 | 16.3 | 16.01 | 4.3M |
| September 11, 2025 | 16.31 | 16.28 | 16.28 | 16.31 | 16.1 | 4.43M |
| September 10, 2025 | 16.26 | 16.31 | 16.31 | 16.6 | 16.16 | 6.86M |
| September 09, 2025 | 16.12 | 16.25 | 16.25 | 16.39 | 15.98 | 7.78M |
| September 08, 2025 | 15.55 | 16.13 | 16.13 | 16.13 | 15.46 | 11.35M |
| September 05, 2025 | 15.48 | 15.5 | 15.5 | 15.53 | 15.39 | 4.24M |
| September 04, 2025 | 15.38 | 15.42 | 15.42 | 15.5 | 15.25 | 3.93M |
| September 03, 2025 | 15.6 | 15.38 | 15.38 | 15.64 | 15.33 | 4.34M |
| September 02, 2025 | 15.69 | 15.55 | 15.55 | 15.74 | 15.42 | 5.72M |
| September 01, 2025 | 15.68 | 15.69 | 15.69 | 15.85 | 15.56 | 5.21M |
| August 29, 2025 | 15.73 | 15.68 | 15.68 | 15.78 | 15.6 | 5.59M |
| August 28, 2025 | 15.7 | 15.75 | 15.75 | 15.85 | 15.29 | 9.02M |
| August 27, 2025 | 16.23 | 15.71 | 15.71 | 16.24 | 15.67 | 11.5M |
| August 26, 2025 | 16.15 | 16.25 | 16.25 | 16.33 | 16.06 | 6.62M |
| August 25, 2025 | 16.15 | 16.17 | 16.17 | 16.23 | 16.01 | 7.43M |
| August 22, 2025 | 16.1 | 16.12 | 16.12 | 16.16 | 15.97 | 4.62M |
| August 21, 2025 | 16.06 | 16.1 | 16.1 | 16.23 | 16 | 5.59M |
| August 20, 2025 | 16 | 16.06 | 16.06 | 16.06 | 15.86 | 4.1M |
| August 19, 2025 | 15.88 | 15.99 | 15.99 | 16.05 | 15.82 | 5.66M |
| August 18, 2025 | 16 | 15.92 | 15.92 | 16.12 | 15.92 | 7.1M |
| August 15, 2025 | 15.77 | 15.91 | 15.91 | 15.97 | 15.77 | 5.42M |
| August 14, 2025 | 16.06 | 15.79 | 15.79 | 16.15 | 15.75 | 5.45M |
| August 13, 2025 | 16 | 16.1 | 16.1 | 16.15 | 16 | 4.36M |
| August 12, 2025 | 15.98 | 16.02 | 16.02 | 16.09 | 15.91 | 4.03M |
| August 11, 2025 | 15.7 | 15.99 | 15.99 | 16 | 15.68 | 5.71M |
| August 08, 2025 | 15.72 | 15.73 | 15.73 | 15.82 | 15.68 | 3.51M |
| August 07, 2025 | 15.86 | 15.72 | 15.72 | 15.86 | 15.61 | 3.56M |
| August 06, 2025 | 15.89 | 15.8 | 15.8 | 15.9 | 15.76 | 4.21M |
| August 05, 2025 | 15.67 | 15.87 | 15.87 | 15.89 | 15.6 | 4.13M |
| August 04, 2025 | 15.55 | 15.66 | 15.66 | 15.7 | 15.47 | 3.18M |
| August 01, 2025 | 15.68 | 15.58 | 15.58 | 15.71 | 15.51 | 4.23M |
| July 31, 2025 | 15.84 | 15.61 | 15.61 | 15.91 | 15.61 | 6.37M |
| July 30, 2025 | 15.77 | 15.96 | 15.96 | 16.04 | 15.71 | 6.24M |
| July 29, 2025 | 15.89 | 15.78 | 15.78 | 15.97 | 15.57 | 7.34M |
| July 28, 2025 | 16.01 | 15.89 | 15.89 | 16.05 | 15.84 | 5.8M |
| July 25, 2025 | 16.23 | 16.03 | 16.03 | 16.29 | 16 | 8.86M |
| July 24, 2025 | 16.21 | 16.21 | 16.21 | 16.52 | 16.1 | 18.96M |
| July 23, 2025 | 16.98 | 16.54 | 16.54 | 17.58 | 16.41 | 36.52M |
| July 22, 2025 | 15.46 | 15.98 | 15.98 | 16.1 | 15.33 | 13.28M |
| July 21, 2025 | 15.21 | 15.46 | 15.46 | 15.64 | 15.21 | 9.09M |
| July 18, 2025 | 15.18 | 15.16 | 15.16 | 15.23 | 15.06 | 3.47M |