15.63
+0.37(+2.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 16.1 | 15.26 | 15.26 | 16.19 | 15.26 | 4.47M |
| October 16, 2025 | 15.99 | 15.94 | 15.94 | 16.46 | 15.88 | 6.61M |
| October 15, 2025 | 15.23 | 15.74 | 15.74 | 15.82 | 15.23 | 3.75M |
| October 14, 2025 | 15.48 | 15.37 | 15.37 | 15.65 | 15.26 | 2.24M |
| October 13, 2025 | 15.11 | 15.45 | 15.45 | 15.48 | 14.68 | 3.08M |
| October 10, 2025 | 15.33 | 15.57 | 15.57 | 15.57 | 15.12 | 3.42M |
| October 09, 2025 | 15.34 | 15.33 | 15.33 | 15.42 | 15.23 | 1.97M |
| September 30, 2025 | 15.19 | 15.34 | 15.34 | 15.43 | 15.05 | 1.86M |
| September 29, 2025 | 15.06 | 15.13 | 15.13 | 15.28 | 14.86 | 1.64M |
| September 26, 2025 | 15.1 | 15.06 | 15.06 | 15.24 | 14.88 | 1.18M |
| September 25, 2025 | 15.12 | 15.06 | 15.06 | 15.38 | 14.97 | 1.91M |
| September 24, 2025 | 14.82 | 15.08 | 15.08 | 15.24 | 14.64 | 2.51M |
| September 23, 2025 | 14.83 | 14.83 | 14.83 | 14.97 | 14.31 | 2.56M |
| September 22, 2025 | 15.06 | 14.91 | 14.91 | 15.15 | 14.74 | 1.7M |
| September 19, 2025 | 15.07 | 14.94 | 14.94 | 15.22 | 14.91 | 1.67M |
| September 18, 2025 | 15.5 | 15.15 | 15.15 | 15.54 | 14.97 | 2.21M |
| September 17, 2025 | 15.26 | 15.46 | 15.46 | 15.55 | 15.2 | 1.81M |
| September 16, 2025 | 15.04 | 15.34 | 15.34 | 15.34 | 14.88 | 1.95M |
| September 15, 2025 | 15.2 | 15 | 15 | 15.24 | 15 | 1.58M |
| September 12, 2025 | 15.41 | 15.18 | 15.18 | 15.43 | 15.17 | 1.39M |
| September 11, 2025 | 15.19 | 15.34 | 15.34 | 15.34 | 15 | 1.4M |
| September 10, 2025 | 15.27 | 15.15 | 15.15 | 15.31 | 15 | 1.15M |
| September 09, 2025 | 15.43 | 15.24 | 15.24 | 15.51 | 15.07 | 1.98M |
| September 08, 2025 | 15.17 | 15.45 | 15.45 | 15.48 | 15.12 | 2.38M |
| September 05, 2025 | 14.8 | 15.12 | 15.12 | 15.2 | 14.8 | 2.37M |
| September 04, 2025 | 14.66 | 14.81 | 14.81 | 15.06 | 14.61 | 2.52M |
| September 03, 2025 | 15.01 | 14.66 | 14.66 | 15.07 | 14.6 | 1.75M |
| September 02, 2025 | 15.22 | 15.01 | 15.01 | 15.31 | 14.67 | 2.91M |
| September 01, 2025 | 15.01 | 15.22 | 15.22 | 15.47 | 15.01 | 2.19M |
| August 29, 2025 | 15.36 | 15.22 | 15.22 | 15.5 | 15.08 | 2.32M |
| August 28, 2025 | 15.6 | 15.39 | 15.39 | 15.78 | 14.81 | 4.04M |
| August 27, 2025 | 16.11 | 15.51 | 15.51 | 16.11 | 15.5 | 3.75M |
| August 26, 2025 | 15.99 | 16.11 | 16.11 | 16.19 | 15.86 | 3.13M |
| August 25, 2025 | 16.39 | 15.93 | 15.93 | 16.41 | 15.89 | 4.02M |
| August 22, 2025 | 15.94 | 16.31 | 16.31 | 16.34 | 15.64 | 4.08M |
| August 21, 2025 | 16.02 | 16.1 | 16.1 | 16.3 | 15.93 | 2.39M |
| August 20, 2025 | 15.99 | 16 | 16 | 16.03 | 15.86 | 1.35M |
| August 19, 2025 | 15.95 | 16 | 16 | 16.03 | 15.73 | 2.19M |
| August 18, 2025 | 15.75 | 15.84 | 15.84 | 15.95 | 15.73 | 2.7M |
| August 15, 2025 | 15.58 | 15.71 | 15.71 | 15.77 | 15.58 | 1.97M |
| August 14, 2025 | 16.03 | 15.58 | 15.58 | 16.05 | 15.5 | 2.17M |
| August 13, 2025 | 16.08 | 16.01 | 16.01 | 16.15 | 15.93 | 1.7M |
| August 12, 2025 | 16.15 | 16 | 16 | 16.32 | 15.89 | 1.99M |
| August 11, 2025 | 15.95 | 16.15 | 16.15 | 16.17 | 15.81 | 2.95M |
| August 08, 2025 | 15.78 | 15.87 | 15.87 | 15.9 | 15.61 | 1.78M |
| August 07, 2025 | 15.83 | 15.73 | 15.73 | 15.83 | 15.61 | 1.56M |
| August 06, 2025 | 15.84 | 15.77 | 15.77 | 15.84 | 15.65 | 1.62M |
| August 05, 2025 | 15.54 | 15.73 | 15.73 | 15.74 | 15.54 | 1.94M |
| August 04, 2025 | 15.36 | 15.52 | 15.52 | 15.57 | 15.21 | 1.98M |
| August 01, 2025 | 15.13 | 15.37 | 15.37 | 15.48 | 14.98 | 2.42M |
| July 31, 2025 | 15.3 | 15.06 | 15.06 | 15.35 | 14.95 | 1.92M |
| July 30, 2025 | 15.43 | 15.21 | 15.21 | 15.43 | 15.13 | 2.19M |
| July 29, 2025 | 15.42 | 15.41 | 15.41 | 15.47 | 15.22 | 1.88M |
| July 28, 2025 | 15.38 | 15.42 | 15.42 | 15.43 | 15.17 | 1.84M |
| July 25, 2025 | 15.24 | 15.22 | 15.22 | 15.31 | 15.11 | 2.06M |
| July 24, 2025 | 15.35 | 15.24 | 15.24 | 15.39 | 15.19 | 2.55M |
| July 23, 2025 | 15.91 | 15.24 | 15.24 | 15.91 | 15.19 | 4.31M |
| July 22, 2025 | 15.55 | 15.63 | 15.63 | 15.74 | 15.16 | 5.75M |
| July 21, 2025 | 14.95 | 15.18 | 15.18 | 15.27 | 14.95 | 3.49M |
| July 18, 2025 | 14.79 | 14.78 | 14.78 | 14.86 | 14.65 | 1.53M |