15.06
-0.69(-4.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.55 | 15.06 | 15.06 | 15.84 | 15.01 | 2.37M |
| September 25, 2025 | 15.38 | 15.75 | 15.75 | 16.29 | 15.33 | 2.52M |
| September 24, 2025 | 15.15 | 15.38 | 15.38 | 15.58 | 15.06 | 1.66M |
| September 23, 2025 | 15.34 | 15.13 | 15.13 | 15.34 | 14.49 | 2.13M |
| September 22, 2025 | 15.53 | 15.27 | 15.27 | 15.76 | 15.15 | 1.26M |
| September 19, 2025 | 15.5 | 15.56 | 15.56 | 15.66 | 15.39 | 1.21M |
| September 18, 2025 | 15.57 | 15.47 | 15.47 | 16.05 | 15.32 | 2.17M |
| September 17, 2025 | 15.48 | 15.66 | 15.66 | 15.88 | 15.4 | 1.33M |
| September 16, 2025 | 15.36 | 15.5 | 15.5 | 15.64 | 15.2 | 1.63M |
| September 15, 2025 | 15.7 | 15.29 | 15.29 | 15.83 | 15.11 | 1.71M |
| September 12, 2025 | 15.6 | 15.3 | 15.3 | 15.8 | 15.2 | 1.53M |
| September 11, 2025 | 15.16 | 15.54 | 15.54 | 15.73 | 14.92 | 1.98M |
| September 10, 2025 | 14.94 | 15.25 | 15.25 | 15.47 | 14.84 | 1.75M |
| September 09, 2025 | 15.4 | 14.88 | 14.88 | 15.47 | 14.77 | 1.87M |
| September 08, 2025 | 15.12 | 15.44 | 15.44 | 15.5 | 14.85 | 2.07M |
| September 05, 2025 | 14.5 | 15.05 | 15.05 | 15.07 | 14.38 | 1.75M |
| September 04, 2025 | 14.63 | 14.45 | 14.45 | 14.91 | 14.25 | 1.79M |
| September 03, 2025 | 14.99 | 14.55 | 14.55 | 15.22 | 14.44 | 1.65M |
| September 02, 2025 | 15.35 | 14.85 | 14.85 | 15.45 | 14.57 | 2.17M |
| September 01, 2025 | 15.74 | 15.38 | 15.38 | 15.74 | 15.23 | 1.89M |
| August 29, 2025 | 15.79 | 15.31 | 15.31 | 15.79 | 15.21 | 1.72M |
| August 28, 2025 | 15.72 | 15.45 | 15.45 | 16.06 | 14.8 | 3.98M |
| August 27, 2025 | 16.53 | 15.9 | 15.9 | 16.69 | 15.82 | 2.46M |
| August 26, 2025 | 16.8 | 16.64 | 16.64 | 16.96 | 16.52 | 2.36M |
| August 25, 2025 | 17.06 | 16.9 | 16.9 | 17.38 | 16.62 | 3.65M |
| August 22, 2025 | 16.89 | 17.09 | 17.09 | 17.88 | 16.6 | 5.74M |
| August 21, 2025 | 15.41 | 16.98 | 16.98 | 17.85 | 15.26 | 6.88M |
| August 20, 2025 | 15.31 | 15.31 | 15.31 | 15.54 | 15.17 | 1.84M |
| August 19, 2025 | 15.46 | 15.53 | 15.53 | 15.66 | 15.25 | 2.15M |
| August 18, 2025 | 15 | 15.59 | 15.59 | 15.87 | 14.83 | 3.79M |
| August 15, 2025 | 14.41 | 14.7 | 14.7 | 14.79 | 14.4 | 1.55M |
| August 14, 2025 | 15.14 | 14.37 | 14.37 | 15.15 | 14.35 | 2.06M |
| August 13, 2025 | 15.04 | 15.01 | 15.01 | 15.22 | 14.82 | 1.47M |
| August 12, 2025 | 15.27 | 14.93 | 14.93 | 15.39 | 14.84 | 1.9M |
| August 11, 2025 | 14.89 | 15.25 | 15.25 | 15.5 | 14.71 | 3.43M |
| August 08, 2025 | 14.55 | 14.7 | 14.7 | 14.74 | 14.22 | 1.95M |
| August 07, 2025 | 14.79 | 14.57 | 14.57 | 15 | 14.52 | 2.52M |
| August 06, 2025 | 14.88 | 14.66 | 14.66 | 14.88 | 14.6 | 1.77M |
| August 05, 2025 | 14.52 | 14.75 | 14.75 | 14.88 | 14.52 | 1.99M |
| August 04, 2025 | 14.55 | 14.62 | 14.62 | 14.65 | 14.31 | 2.44M |
| August 01, 2025 | 14.55 | 14.48 | 14.48 | 14.72 | 14.43 | 2.65M |
| July 31, 2025 | 15.26 | 14.66 | 14.66 | 15.26 | 14.6 | 2.69M |
| July 30, 2025 | 15.33 | 15.13 | 15.13 | 15.46 | 15 | 2.93M |
| July 29, 2025 | 14.76 | 15.35 | 15.35 | 15.68 | 14.76 | 4.23M |
| July 28, 2025 | 14.66 | 14.77 | 14.77 | 14.89 | 14.46 | 2.37M |
| July 25, 2025 | 14.72 | 14.62 | 14.62 | 15.23 | 14.62 | 3.72M |
| July 24, 2025 | 14.81 | 14.68 | 14.68 | 15.5 | 14.61 | 5.69M |
| July 23, 2025 | 14.55 | 14.51 | 14.51 | 14.87 | 14.07 | 5.35M |
| July 22, 2025 | 13.79 | 14.83 | 14.83 | 14.92 | 13.61 | 7.36M |
| July 21, 2025 | 14.14 | 13.74 | 13.74 | 14.15 | 13.64 | 5.49M |
| July 18, 2025 | 12.87 | 14.15 | 14.15 | 14.77 | 12.84 | 8.41M |
| July 17, 2025 | 12.85 | 12.87 | 12.87 | 12.88 | 12.7 | 1.36M |
| July 16, 2025 | 12.91 | 12.8 | 12.8 | 12.95 | 12.64 | 1.59M |
| July 15, 2025 | 13.1 | 12.75 | 12.75 | 13.1 | 12.6 | 2.51M |
| July 14, 2025 | 12.73 | 12.95 | 12.95 | 12.99 | 12.73 | 1.41M |
| July 11, 2025 | 13 | 12.85 | 12.85 | 13.23 | 12.79 | 2.75M |
| July 10, 2025 | 12.71 | 13.09 | 13.09 | 13.35 | 12.65 | 3.96M |
| July 09, 2025 | 12.52 | 12.83 | 12.83 | 12.97 | 12.37 | 3.16M |
| July 08, 2025 | 12.46 | 12.4 | 12.4 | 12.48 | 12.29 | 1.45M |
| July 07, 2025 | 12.08 | 12.31 | 12.31 | 12.37 | 12.08 | 923,550 |