15.62
-0.02(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.64 | 15.62 | 15.62 | 15.86 | 15.53 | 3.13M |
| September 25, 2025 | 15.8 | 15.64 | 15.64 | 15.93 | 15.6 | 2.38M |
| September 24, 2025 | 15.45 | 15.67 | 15.67 | 15.7 | 15.28 | 3.81M |
| September 23, 2025 | 16.11 | 15.45 | 15.45 | 16.11 | 15.1 | 5.72M |
| September 22, 2025 | 16.1 | 16.17 | 16.17 | 16.48 | 16.02 | 2.55M |
| September 19, 2025 | 16.38 | 16.1 | 16.1 | 16.58 | 16.01 | 3.26M |
| September 18, 2025 | 16.67 | 16.43 | 16.43 | 16.98 | 16.33 | 5.33M |
| September 17, 2025 | 16.81 | 16.67 | 16.67 | 17.03 | 16.6 | 4.21M |
| September 16, 2025 | 16.7 | 16.83 | 16.83 | 17.1 | 16.5 | 4.31M |
| September 15, 2025 | 16.79 | 16.6 | 16.6 | 16.85 | 16.51 | 2.85M |
| September 12, 2025 | 16.8 | 16.78 | 16.78 | 16.95 | 16.71 | 2.83M |
| September 11, 2025 | 16.83 | 16.88 | 16.88 | 16.9 | 16.65 | 3.65M |
| September 10, 2025 | 16.78 | 16.89 | 16.89 | 17.27 | 16.68 | 3.69M |
| September 09, 2025 | 17 | 16.8 | 16.8 | 17.03 | 16.75 | 3.01M |
| September 08, 2025 | 17.05 | 17 | 17 | 17.21 | 16.84 | 3.38M |
| September 05, 2025 | 16.95 | 17.05 | 17.05 | 17.21 | 16.6 | 5.16M |
| September 04, 2025 | 17.3 | 17.22 | 17.22 | 17.68 | 17.06 | 6.64M |
| September 03, 2025 | 16.83 | 16.79 | 16.79 | 16.98 | 16.43 | 3.8M |
| September 02, 2025 | 17.19 | 16.79 | 16.79 | 17.2 | 16.51 | 4.43M |
| September 01, 2025 | 17.17 | 17.19 | 17.19 | 17.51 | 17.15 | 3.77M |
| August 29, 2025 | 17.68 | 17.36 | 17.36 | 17.74 | 17.34 | 5.22M |
| August 28, 2025 | 17.11 | 17.84 | 17.84 | 18.44 | 17.05 | 7.95M |
| August 27, 2025 | 17.53 | 17.41 | 17.41 | 18.3 | 17.41 | 7.83M |
| August 26, 2025 | 17.8 | 17.57 | 17.57 | 17.88 | 17.51 | 8.14M |
| August 25, 2025 | 18.88 | 18.06 | 18.06 | 18.88 | 17.99 | 16.55M |
| August 22, 2025 | 16.97 | 17.16 | 17.16 | 17.18 | 16.8 | 5.48M |
| August 21, 2025 | 17.03 | 17 | 17 | 17.29 | 16.85 | 4.73M |
| August 20, 2025 | 16.64 | 17.07 | 17.07 | 17.77 | 16.6 | 7.9M |
| August 19, 2025 | 16.68 | 16.78 | 16.78 | 16.98 | 16.41 | 5.18M |
| August 18, 2025 | 16.75 | 16.56 | 16.56 | 16.83 | 16.52 | 3.56M |
| August 15, 2025 | 16.5 | 16.53 | 16.53 | 16.6 | 16.31 | 2.77M |
| August 14, 2025 | 17.06 | 16.51 | 16.51 | 17.06 | 16.47 | 3.77M |
| August 13, 2025 | 16.9 | 16.96 | 16.96 | 17.1 | 16.8 | 2.97M |
| August 12, 2025 | 17.05 | 16.9 | 16.9 | 17.05 | 16.8 | 2.94M |
| August 11, 2025 | 17.05 | 16.95 | 16.95 | 17.13 | 16.8 | 4.43M |
| August 08, 2025 | 17.3 | 17.16 | 17.16 | 17.46 | 17.1 | 4.55M |
| August 07, 2025 | 16.85 | 17.5 | 17.5 | 17.68 | 16.83 | 8.7M |
| August 06, 2025 | 16.61 | 16.89 | 16.89 | 16.91 | 16.48 | 4.45M |
| August 05, 2025 | 16.77 | 16.69 | 16.69 | 16.88 | 16.6 | 3.16M |
| August 04, 2025 | 16.9 | 16.71 | 16.71 | 16.92 | 16.57 | 3.68M |
| August 01, 2025 | 16.38 | 17 | 17 | 17.37 | 16.24 | 7.12M |
| July 31, 2025 | 16.31 | 16.31 | 16.31 | 16.57 | 16.25 | 2.48M |
| July 30, 2025 | 16.25 | 16.31 | 16.31 | 16.49 | 16.2 | 2.37M |
| July 29, 2025 | 16.7 | 16.42 | 16.42 | 16.7 | 16.4 | 2.79M |
| July 28, 2025 | 16.89 | 16.76 | 16.76 | 16.89 | 16.63 | 2.81M |
| July 25, 2025 | 16.49 | 16.69 | 16.69 | 16.82 | 16.42 | 3.74M |
| July 24, 2025 | 16.5 | 16.5 | 16.5 | 16.55 | 16.41 | 2.26M |
| July 23, 2025 | 16.3 | 16.53 | 16.53 | 16.67 | 16.23 | 4.42M |
| July 22, 2025 | 16.57 | 16.39 | 16.39 | 16.6 | 16.37 | 3.08M |
| July 21, 2025 | 16.46 | 16.56 | 16.56 | 16.69 | 16.11 | 4.6M |
| July 18, 2025 | 16.68 | 16.48 | 16.48 | 16.71 | 16.21 | 4.74M |
| July 17, 2025 | 16.85 | 16.71 | 16.71 | 16.93 | 16.63 | 3.52M |
| July 16, 2025 | 16.94 | 16.85 | 16.85 | 16.94 | 16.7 | 2.69M |
| July 15, 2025 | 16.71 | 16.8 | 16.8 | 16.95 | 16.55 | 3.45M |
| July 14, 2025 | 17.09 | 16.78 | 16.78 | 17.22 | 16.68 | 6.03M |
| July 11, 2025 | 17.14 | 17.28 | 17.28 | 17.44 | 17.02 | 3.15M |
| July 10, 2025 | 17.62 | 17.2 | 17.2 | 17.67 | 17.02 | 6.05M |
| July 09, 2025 | 17.9 | 17.68 | 17.68 | 17.96 | 17.67 | 3.35M |
| July 08, 2025 | 17.71 | 17.85 | 17.85 | 18.05 | 17.7 | 3.45M |
| July 07, 2025 | 17.86 | 17.71 | 17.71 | 17.98 | 17.62 | 2.94M |