15.58
+0.39(+2.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 15.19 | 15.58 | 15.58 | 15.66 | 14.89 | 979,278 |
| September 26, 2025 | 15.31 | 15.19 | 15.19 | 15.48 | 15.03 | 945,327 |
| September 25, 2025 | 15.41 | 15.49 | 15.49 | 15.7 | 15.29 | 883,195 |
| September 24, 2025 | 14.88 | 15.48 | 15.48 | 15.63 | 14.88 | 1.04M |
| September 23, 2025 | 15.36 | 15.14 | 15.14 | 15.36 | 14.32 | 1.06M |
| September 22, 2025 | 15.4 | 15.44 | 15.44 | 15.49 | 15.04 | 1.1M |
| September 19, 2025 | 15.55 | 15.31 | 15.31 | 15.71 | 15.15 | 964,017 |
| September 18, 2025 | 16.04 | 15.58 | 15.58 | 16.07 | 15.33 | 1.21M |
| September 17, 2025 | 16.03 | 16 | 16 | 16.05 | 15.79 | 957,003 |
| September 16, 2025 | 15.84 | 15.97 | 15.97 | 15.97 | 15.59 | 738,053 |
| September 15, 2025 | 15.92 | 15.78 | 15.78 | 15.97 | 15.64 | 816,793 |
| September 12, 2025 | 15.91 | 15.91 | 15.91 | 16.14 | 15.72 | 940,952 |
| September 11, 2025 | 15.83 | 15.98 | 15.98 | 16.13 | 15.52 | 901,336 |
| September 10, 2025 | 15.99 | 15.96 | 15.96 | 16.14 | 15.82 | 809,697 |
| September 09, 2025 | 15.91 | 15.88 | 15.88 | 16.39 | 15.76 | 1.67M |
| September 08, 2025 | 15.54 | 16.05 | 16.05 | 16.3 | 15.51 | 1.74M |
| September 05, 2025 | 15.14 | 15.53 | 15.53 | 15.7 | 15.1 | 1.48M |
| September 04, 2025 | 15.15 | 15.14 | 15.14 | 15.66 | 15.09 | 1.61M |
| September 03, 2025 | 15.55 | 15.24 | 15.24 | 15.78 | 15 | 1.3M |
| September 02, 2025 | 15.9 | 15.47 | 15.47 | 15.9 | 15.2 | 1.43M |
| September 01, 2025 | 15.43 | 15.83 | 15.83 | 15.94 | 15.25 | 1.84M |
| August 29, 2025 | 15.6 | 15.32 | 15.32 | 15.8 | 15.13 | 1.81M |
| August 28, 2025 | 15.99 | 15.4 | 15.4 | 16.1 | 14.79 | 2.88M |
| August 27, 2025 | 16.44 | 15.9 | 15.9 | 16.65 | 15.81 | 2.45M |
| August 26, 2025 | 16.73 | 16.45 | 16.45 | 16.77 | 16.37 | 1.56M |
| August 25, 2025 | 16.76 | 16.65 | 16.65 | 16.84 | 16.48 | 1.85M |
| August 22, 2025 | 16.85 | 16.74 | 16.74 | 16.94 | 16.45 | 1.63M |
| August 21, 2025 | 16.92 | 16.85 | 16.85 | 17.52 | 16.76 | 1.99M |
| August 20, 2025 | 17.51 | 16.92 | 16.92 | 17.65 | 16.74 | 2.32M |
| August 19, 2025 | 16.28 | 17.05 | 17.05 | 17.74 | 16.28 | 2.72M |
| August 18, 2025 | 16.13 | 16.28 | 16.28 | 16.59 | 16.13 | 1.74M |
| August 15, 2025 | 16.01 | 16.09 | 16.09 | 16.33 | 15.93 | 1.33M |
| August 14, 2025 | 16.77 | 15.95 | 15.95 | 16.85 | 15.93 | 1.6M |
| August 13, 2025 | 16.77 | 16.67 | 16.67 | 16.87 | 16.39 | 1.57M |
| August 12, 2025 | 16.98 | 16.72 | 16.72 | 17.07 | 16.66 | 1.08M |
| August 11, 2025 | 16.5 | 16.91 | 16.91 | 16.95 | 16.5 | 1.36M |
| August 08, 2025 | 16.39 | 16.57 | 16.57 | 16.6 | 16.16 | 1.37M |
| August 07, 2025 | 16.75 | 16.41 | 16.41 | 17.09 | 16.39 | 1.62M |
| August 06, 2025 | 16.66 | 16.64 | 16.64 | 16.94 | 16.56 | 1.58M |
| August 05, 2025 | 16.61 | 16.74 | 16.74 | 17.16 | 16.39 | 1.94M |
| August 04, 2025 | 16.16 | 16.59 | 16.59 | 16.62 | 15.84 | 2.03M |
| August 01, 2025 | 15.94 | 16.24 | 16.24 | 16.3 | 15.8 | 1.83M |
| July 31, 2025 | 15.87 | 15.87 | 15.87 | 16.34 | 15.78 | 1.99M |
| July 30, 2025 | 16.25 | 15.93 | 15.93 | 16.35 | 15.78 | 2.15M |
| July 29, 2025 | 15.96 | 16.17 | 16.17 | 16.31 | 15.68 | 2.54M |
| July 28, 2025 | 15.75 | 15.87 | 15.87 | 16.12 | 15.75 | 1.36M |
| July 25, 2025 | 15.76 | 15.77 | 15.77 | 16.1 | 15.63 | 1.44M |
| July 24, 2025 | 15.31 | 15.78 | 15.78 | 15.98 | 15.31 | 1.46M |
| July 23, 2025 | 15.68 | 15.38 | 15.38 | 15.68 | 15.3 | 1.03M |
| July 22, 2025 | 15.64 | 15.43 | 15.43 | 16.11 | 15.24 | 1.96M |
| July 21, 2025 | 14.99 | 15.64 | 15.64 | 15.7 | 14.86 | 1.75M |
| July 18, 2025 | 14.97 | 14.96 | 14.96 | 15 | 14.64 | 1.12M |
| July 17, 2025 | 14.58 | 14.9 | 14.9 | 14.99 | 14.49 | 1.14M |
| July 16, 2025 | 14.4 | 14.57 | 14.57 | 14.57 | 14.28 | 937,114 |
| July 15, 2025 | 14.7 | 14.35 | 14.35 | 14.7 | 14.14 | 1.31M |
| July 14, 2025 | 14.18 | 14.7 | 14.7 | 14.72 | 14.12 | 1.44M |
| July 11, 2025 | 14.09 | 14.18 | 14.18 | 14.23 | 13.86 | 1.21M |
| July 10, 2025 | 14.16 | 14.09 | 14.09 | 14.27 | 13.93 | 1.05M |
| July 09, 2025 | 14.23 | 14.09 | 14.09 | 14.23 | 14.03 | 619,879 |
| July 08, 2025 | 14.01 | 14.13 | 14.13 | 14.2 | 13.9 | 732,803 |