15.06
-1.36(-8.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.39 | 15.06 | 15.06 | 16.4 | 14.79 | 33.77M |
| September 25, 2025 | 15.4 | 16.42 | 16.42 | 16.54 | 15.15 | 39.08M |
| September 24, 2025 | 15.55 | 15.62 | 15.62 | 16.68 | 15.52 | 33.06M |
| September 23, 2025 | 15.65 | 15.57 | 15.57 | 15.81 | 14.99 | 30.67M |
| September 22, 2025 | 15.63 | 15.85 | 15.85 | 15.93 | 15.42 | 31.49M |
| September 19, 2025 | 14.55 | 15.2 | 15.2 | 15.47 | 14.5 | 32.16M |
| September 18, 2025 | 14.21 | 14.5 | 14.5 | 14.88 | 14.15 | 23.98M |
| September 17, 2025 | 14.55 | 14.24 | 14.24 | 14.66 | 14.13 | 14.76M |
| September 16, 2025 | 14.54 | 14.57 | 14.57 | 14.79 | 14.33 | 13.59M |
| September 15, 2025 | 14.63 | 14.58 | 14.58 | 14.9 | 14.52 | 15.77M |
| September 12, 2025 | 14.52 | 14.63 | 14.63 | 14.92 | 14.5 | 13.4M |
| September 11, 2025 | 14.67 | 14.58 | 14.58 | 14.84 | 14.45 | 15.07M |
| September 10, 2025 | 14.59 | 14.78 | 14.78 | 15.15 | 14.52 | 18.94M |
| September 09, 2025 | 14.48 | 14.66 | 14.66 | 14.75 | 14.38 | 14.66M |
| September 08, 2025 | 14.46 | 14.51 | 14.51 | 14.84 | 14.44 | 13.17M |
| September 05, 2025 | 14.31 | 14.49 | 14.49 | 14.65 | 14.2 | 17.11M |
| September 04, 2025 | 14 | 14.44 | 14.44 | 14.66 | 13.91 | 23.27M |
| September 03, 2025 | 13.88 | 14.09 | 14.09 | 14.39 | 13.75 | 17.84M |
| September 02, 2025 | 13.91 | 13.88 | 13.88 | 14.24 | 13.73 | 11.95M |
| September 01, 2025 | 13.99 | 14.03 | 14.03 | 14.25 | 13.75 | 10.68M |
| August 29, 2025 | 13.97 | 13.99 | 13.99 | 14.17 | 13.84 | 11.65M |
| August 28, 2025 | 14.22 | 13.99 | 13.99 | 14.44 | 13.63 | 17.8M |
| August 27, 2025 | 14.5 | 14.25 | 14.25 | 14.62 | 14.21 | 29.83M |
| August 26, 2025 | 13.75 | 14.86 | 14.86 | 15.11 | 13.7 | 41.17M |
| August 25, 2025 | 13.7 | 13.74 | 13.74 | 13.77 | 13.58 | 6.94M |
| August 22, 2025 | 13.82 | 13.7 | 13.7 | 13.85 | 13.54 | 8.03M |
| August 21, 2025 | 13.73 | 13.79 | 13.79 | 13.89 | 13.67 | 6.47M |
| August 20, 2025 | 13.72 | 13.73 | 13.73 | 13.75 | 13.61 | 5.45M |
| August 19, 2025 | 13.83 | 13.74 | 13.74 | 13.83 | 13.58 | 10.09M |
| August 18, 2025 | 13.63 | 13.63 | 13.63 | 13.73 | 13.57 | 9.31M |
| August 15, 2025 | 13.66 | 13.62 | 13.62 | 13.8 | 13.57 | 7.79M |
| August 14, 2025 | 13.88 | 13.62 | 13.62 | 13.93 | 13.57 | 7.12M |
| August 13, 2025 | 14.03 | 13.83 | 13.83 | 14.1 | 13.72 | 9.71M |
| August 12, 2025 | 14.12 | 14.01 | 14.01 | 14.15 | 13.93 | 7.5M |
| August 11, 2025 | 13.9 | 14.12 | 14.12 | 14.23 | 13.85 | 11.57M |
| August 08, 2025 | 13.99 | 13.9 | 13.9 | 14.09 | 13.85 | 7.96M |
| August 07, 2025 | 13.91 | 14.04 | 14.04 | 14.15 | 13.82 | 9.34M |
| August 06, 2025 | 13.95 | 13.94 | 13.94 | 14.08 | 13.8 | 11.39M |
| August 05, 2025 | 13.49 | 13.92 | 13.92 | 14.03 | 13.43 | 13.37M |
| August 04, 2025 | 13.42 | 13.51 | 13.51 | 13.63 | 13.38 | 7.72M |
| August 01, 2025 | 13.23 | 13.46 | 13.46 | 13.72 | 13.14 | 10.92M |
| July 31, 2025 | 13.13 | 13.28 | 13.28 | 13.31 | 12.97 | 8.97M |
| July 30, 2025 | 13.02 | 13.16 | 13.16 | 13.25 | 13.01 | 4.44M |
| July 29, 2025 | 13.19 | 13.02 | 13.02 | 13.21 | 12.92 | 4.5M |
| July 28, 2025 | 13.13 | 13.19 | 13.19 | 13.23 | 13.1 | 3.19M |
| July 25, 2025 | 13.26 | 13.17 | 13.17 | 13.4 | 13.14 | 5.55M |
| July 24, 2025 | 13.22 | 13.26 | 13.26 | 13.41 | 13.19 | 6.47M |
| July 23, 2025 | 13.43 | 13.23 | 13.23 | 13.52 | 13.22 | 6.24M |
| July 22, 2025 | 13.33 | 13.5 | 13.5 | 13.58 | 13.23 | 8.61M |
| July 21, 2025 | 13.3 | 13.32 | 13.32 | 13.38 | 13.2 | 7.99M |
| July 18, 2025 | 13.08 | 13.29 | 13.29 | 13.6 | 13.05 | 14.02M |
| July 17, 2025 | 13.05 | 13.08 | 13.08 | 13.13 | 13.01 | 3.67M |
| July 16, 2025 | 13.02 | 13.05 | 13.05 | 13.14 | 13 | 3.63M |
| July 15, 2025 | 12.99 | 13.06 | 13.06 | 13.24 | 12.94 | 5.48M |
| July 14, 2025 | 12.87 | 13.05 | 13.05 | 13.07 | 12.86 | 4.46M |
| July 11, 2025 | 13.02 | 12.95 | 12.95 | 13.03 | 12.85 | 5.95M |
| July 10, 2025 | 13.06 | 13.02 | 13.02 | 13.15 | 12.86 | 5.51M |
| July 09, 2025 | 13.26 | 13.13 | 13.13 | 13.41 | 13.08 | 6.06M |
| July 08, 2025 | 13.24 | 13.28 | 13.28 | 13.42 | 13.19 | 4.18M |
| July 07, 2025 | 13.18 | 13.22 | 13.22 | 13.27 | 13.1 | 4.51M |