15.70
+0.25(+1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 15.61 | 15.7 | 15.7 | 15.74 | 15.16 | 3.8M |
| September 26, 2025 | 15.55 | 15.45 | 15.45 | 15.65 | 15.27 | 3.78M |
| September 25, 2025 | 15.8 | 15.57 | 15.57 | 16.11 | 15.56 | 3.88M |
| September 24, 2025 | 15.4 | 15.8 | 15.8 | 15.83 | 15.2 | 4.59M |
| September 23, 2025 | 16.21 | 15.43 | 15.43 | 16.21 | 15 | 7.18M |
| September 22, 2025 | 15.78 | 16.13 | 16.13 | 16.32 | 15.61 | 5.3M |
| September 19, 2025 | 15.77 | 15.78 | 15.78 | 15.9 | 15.4 | 5.68M |
| September 18, 2025 | 16.15 | 15.74 | 15.74 | 16.17 | 15.47 | 5.59M |
| September 17, 2025 | 16.28 | 16.09 | 16.09 | 16.36 | 16.05 | 4.15M |
| September 16, 2025 | 16.02 | 16.22 | 16.22 | 16.22 | 15.92 | 4.06M |
| September 15, 2025 | 16.26 | 15.98 | 15.98 | 16.33 | 15.9 | 3.93M |
| September 12, 2025 | 16.38 | 16.23 | 16.23 | 16.58 | 16.13 | 4.77M |
| September 11, 2025 | 16.39 | 16.38 | 16.38 | 16.49 | 16.12 | 4.1M |
| September 10, 2025 | 16.47 | 16.39 | 16.39 | 16.76 | 16.26 | 4.98M |
| September 09, 2025 | 16.74 | 16.33 | 16.33 | 16.74 | 16.16 | 4.31M |
| September 08, 2025 | 16.75 | 16.47 | 16.47 | 16.75 | 16.11 | 4.63M |
| September 05, 2025 | 16.16 | 16.42 | 16.42 | 16.49 | 15.81 | 4.45M |
| September 04, 2025 | 16.33 | 16.15 | 16.15 | 16.56 | 15.83 | 5.28M |
| September 03, 2025 | 16.71 | 16.29 | 16.29 | 16.98 | 16.24 | 5.39M |
| September 02, 2025 | 17.31 | 16.68 | 16.68 | 17.31 | 16.5 | 6.97M |
| September 01, 2025 | 16.88 | 17.31 | 17.31 | 17.71 | 16.88 | 10.16M |
| August 29, 2025 | 17.17 | 16.86 | 16.86 | 17.32 | 16.78 | 7.47M |
| August 28, 2025 | 17.54 | 17.33 | 17.33 | 17.54 | 16.72 | 8.68M |
| August 27, 2025 | 18.03 | 17.2 | 17.2 | 18.03 | 17.19 | 10.86M |
| August 26, 2025 | 17.2 | 17.78 | 17.78 | 18.1 | 17.06 | 14.96M |
| August 25, 2025 | 17.93 | 17.2 | 17.2 | 18.02 | 17 | 18.02M |
| August 22, 2025 | 19.17 | 17.95 | 17.95 | 19.17 | 17.21 | 18.68M |
| August 21, 2025 | 18.88 | 18.77 | 18.77 | 19.31 | 18.7 | 10.77M |
| August 20, 2025 | 19.89 | 18.99 | 18.99 | 20.35 | 18.53 | 20.65M |
| August 19, 2025 | 18.62 | 19.52 | 19.52 | 19.66 | 18.26 | 18.08M |
| August 18, 2025 | 17.43 | 18.62 | 18.62 | 19.16 | 17.43 | 22.03M |
| August 15, 2025 | 16.2 | 17.42 | 17.42 | 17.5 | 16.19 | 13.91M |
| August 14, 2025 | 16.68 | 16.22 | 16.22 | 16.98 | 16.21 | 10M |
| August 13, 2025 | 16.8 | 16.56 | 16.56 | 17.15 | 16.51 | 9.53M |
| August 12, 2025 | 16.61 | 16.76 | 16.76 | 16.88 | 16.51 | 9.76M |
| August 11, 2025 | 16.49 | 16.68 | 16.68 | 16.9 | 16.14 | 11.74M |
| August 08, 2025 | 15.76 | 16.38 | 16.38 | 16.7 | 15.61 | 12.25M |
| August 07, 2025 | 15.5 | 15.78 | 15.78 | 15.88 | 15.4 | 8.5M |
| August 06, 2025 | 15.38 | 15.49 | 15.49 | 15.51 | 15.2 | 5.37M |
| August 05, 2025 | 15.38 | 15.37 | 15.37 | 15.43 | 15.21 | 6.27M |
| August 04, 2025 | 15.05 | 15.13 | 15.13 | 15.18 | 14.75 | 6.57M |
| August 01, 2025 | 14.71 | 14.8 | 14.8 | 14.86 | 14.6 | 4.48M |
| July 31, 2025 | 14.71 | 14.71 | 14.71 | 15.07 | 14.63 | 6.56M |
| July 30, 2025 | 14.88 | 14.73 | 14.73 | 15 | 14.6 | 4.33M |
| July 29, 2025 | 14.92 | 14.87 | 14.87 | 15.15 | 14.76 | 5.4M |
| July 28, 2025 | 14.62 | 14.87 | 14.87 | 14.99 | 14.62 | 4.34M |
| July 25, 2025 | 14.93 | 14.88 | 14.88 | 14.93 | 14.77 | 3.71M |
| July 24, 2025 | 14.69 | 14.87 | 14.87 | 14.89 | 14.54 | 5.72M |
| July 23, 2025 | 14.68 | 14.52 | 14.52 | 14.73 | 14.51 | 4.25M |
| July 22, 2025 | 14.73 | 14.67 | 14.67 | 14.82 | 14.6 | 5.01M |
| July 21, 2025 | 14.53 | 14.76 | 14.76 | 14.85 | 14.5 | 5.73M |
| July 18, 2025 | 14.4 | 14.54 | 14.54 | 14.59 | 14.39 | 3.77M |
| July 17, 2025 | 14.53 | 14.53 | 14.53 | 14.6 | 14.42 | 4.72M |
| July 16, 2025 | 14.27 | 14.56 | 14.56 | 14.71 | 14.1 | 9.3M |
| July 15, 2025 | 14.17 | 14.16 | 14.16 | 14.25 | 13.67 | 10.34M |
| July 14, 2025 | 14.52 | 14.5 | 14.5 | 14.8 | 14.4 | 8.4M |
| July 11, 2025 | 14.6 | 14.53 | 14.53 | 14.77 | 14.5 | 7.18M |
| July 10, 2025 | 14.56 | 14.51 | 14.51 | 14.62 | 14.35 | 7.58M |
| July 09, 2025 | 14.32 | 14.51 | 14.51 | 15.01 | 14.32 | 15.38M |
| July 08, 2025 | 14.08 | 14.25 | 14.25 | 14.29 | 14.05 | 5.04M |