15.49
+0.31(+2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 15.15 | 15.49 | 15.49 | 15.64 | 15.07 | 14.99M |
| September 11, 2025 | 15.15 | 15.18 | 15.18 | 15.25 | 14.89 | 13.02M |
| September 10, 2025 | 15 | 15.25 | 15.25 | 15.68 | 14.81 | 15.22M |
| September 09, 2025 | 14.65 | 15.2 | 15.2 | 15.51 | 14.48 | 21.96M |
| September 08, 2025 | 14.42 | 14.63 | 14.63 | 15.05 | 14.33 | 21.32M |
| September 05, 2025 | 13.59 | 13.99 | 13.99 | 13.99 | 13.32 | 9.61M |
| September 04, 2025 | 13.7 | 13.56 | 13.56 | 13.96 | 13.3 | 9.07M |
| September 03, 2025 | 13.89 | 13.65 | 13.65 | 14.08 | 13.61 | 9.08M |
| September 02, 2025 | 14.46 | 13.98 | 13.98 | 14.5 | 13.8 | 13.67M |
| September 01, 2025 | 14.2 | 14.52 | 14.52 | 14.7 | 13.98 | 11.71M |
| August 29, 2025 | 14.64 | 14.26 | 14.26 | 14.76 | 14.26 | 11.99M |
| August 28, 2025 | 14.46 | 14.68 | 14.68 | 14.76 | 14.2 | 13.54M |
| August 27, 2025 | 15.51 | 14.47 | 14.47 | 15.77 | 14.4 | 22.71M |
| August 26, 2025 | 14.96 | 15.83 | 15.83 | 16.25 | 14.68 | 26.96M |
| August 25, 2025 | 14.9 | 15.17 | 15.17 | 15.2 | 14.44 | 23.73M |
| August 22, 2025 | 15.36 | 14.79 | 14.79 | 15.55 | 14.77 | 23.11M |
| August 21, 2025 | 16.79 | 15.44 | 15.44 | 16.88 | 15.44 | 26.18M |
| August 20, 2025 | 16.91 | 17.16 | 17.16 | 17.4 | 15.87 | 33.81M |
| August 19, 2025 | 16.43 | 17.26 | 17.26 | 17.8 | 16.3 | 32.34M |
| August 18, 2025 | 15.33 | 16.53 | 16.53 | 16.7 | 15.28 | 40.02M |
| August 15, 2025 | 14.25 | 15.18 | 15.18 | 15.25 | 14.22 | 34.02M |
| August 14, 2025 | 14.85 | 14.45 | 14.45 | 15.7 | 14.06 | 42.44M |
| August 13, 2025 | 15.11 | 15.04 | 15.04 | 15.68 | 14.91 | 56.17M |
| August 12, 2025 | 14.16 | 14.25 | 14.25 | 14.25 | 14.02 | 22.15M |
| August 11, 2025 | 12.59 | 12.95 | 12.95 | 13.12 | 12.51 | 13.56M |
| August 08, 2025 | 12.64 | 12.52 | 12.52 | 12.72 | 12.39 | 6.13M |
| August 07, 2025 | 12.41 | 12.66 | 12.66 | 12.7 | 12.28 | 9.2M |
| August 06, 2025 | 12.5 | 12.45 | 12.45 | 12.57 | 12.33 | 5.26M |
| August 05, 2025 | 12.33 | 12.55 | 12.55 | 12.72 | 12.3 | 6.57M |
| August 04, 2025 | 12.12 | 12.33 | 12.33 | 12.4 | 12 | 5.61M |
| August 01, 2025 | 12.49 | 12.22 | 12.22 | 12.61 | 12.18 | 8.18M |
| July 31, 2025 | 12.38 | 12.42 | 12.42 | 13.24 | 12.28 | 11.89M |
| July 30, 2025 | 12.67 | 12.38 | 12.38 | 12.83 | 12.35 | 8.53M |
| July 29, 2025 | 12.47 | 12.7 | 12.7 | 12.78 | 12.39 | 10.11M |
| July 28, 2025 | 12.24 | 12.48 | 12.48 | 12.57 | 12.14 | 8.84M |
| July 25, 2025 | 12.1 | 12.25 | 12.25 | 12.25 | 12.03 | 6.36M |
| July 24, 2025 | 12 | 12.14 | 12.14 | 12.15 | 11.92 | 6.29M |
| July 23, 2025 | 12.06 | 12.05 | 12.05 | 12.16 | 11.98 | 8.31M |
| July 22, 2025 | 12.05 | 12.04 | 12.04 | 12.09 | 11.85 | 5.81M |
| July 21, 2025 | 12 | 12.04 | 12.04 | 12.1 | 11.94 | 6.38M |
| July 18, 2025 | 11.99 | 12.02 | 12.02 | 12.05 | 11.88 | 5.4M |
| July 17, 2025 | 11.98 | 11.98 | 11.98 | 12.04 | 11.91 | 5.01M |
| July 16, 2025 | 12.11 | 12.04 | 12.04 | 12.14 | 11.9 | 7.49M |
| July 15, 2025 | 12.72 | 12.08 | 12.08 | 12.73 | 11.92 | 14.5M |
| July 14, 2025 | 12.57 | 12.57 | 12.57 | 13.14 | 12.51 | 13.47M |
| July 11, 2025 | 12.7 | 12.67 | 12.67 | 12.9 | 12.55 | 15.37M |
| July 10, 2025 | 12.41 | 12.8 | 12.8 | 13.23 | 12.39 | 23.74M |
| July 09, 2025 | 12.19 | 12.52 | 12.52 | 12.86 | 12.1 | 21.92M |
| July 08, 2025 | 12.31 | 12.19 | 12.19 | 12.31 | 12.02 | 20.42M |
| July 07, 2025 | 11.31 | 12.43 | 12.43 | 12.43 | 11.26 | 16.46M |
| July 04, 2025 | 11.56 | 11.3 | 11.3 | 11.56 | 11.28 | 5.25M |
| July 03, 2025 | 11.55 | 11.53 | 11.53 | 11.64 | 11.51 | 3.33M |
| July 02, 2025 | 11.62 | 11.56 | 11.56 | 11.65 | 11.49 | 3.57M |
| July 01, 2025 | 11.59 | 11.63 | 11.63 | 11.73 | 11.51 | 4.4M |
| June 30, 2025 | 11.75 | 11.57 | 11.57 | 11.78 | 11.52 | 5.74M |
| June 27, 2025 | 11.7 | 11.75 | 11.75 | 11.85 | 11.6 | 5.93M |
| June 26, 2025 | 11.64 | 11.7 | 11.7 | 11.82 | 11.6 | 5.64M |
| June 25, 2025 | 11.54 | 11.71 | 11.71 | 11.73 | 11.47 | 6.27M |
| June 24, 2025 | 11.4 | 11.55 | 11.55 | 11.63 | 11.37 | 6.22M |
| June 23, 2025 | 11.1 | 11.44 | 11.44 | 11.44 | 10.81 | 6.98M |