15.85
-0.08(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.02 | 15.85 | 15.85 | 16.09 | 15.81 | 9.56M |
| August 15, 2025 | 15.99 | 15.93 | 15.93 | 16.08 | 15.85 | 6.57M |
| August 14, 2025 | 16.41 | 16.04 | 16.04 | 16.41 | 16.03 | 4.95M |
| August 13, 2025 | 16.43 | 16.43 | 16.43 | 16.48 | 16.23 | 6.07M |
| August 12, 2025 | 16.28 | 16.44 | 16.44 | 16.61 | 16.28 | 7.28M |
| August 11, 2025 | 16.22 | 16.3 | 16.3 | 16.39 | 16.07 | 6.33M |
| August 08, 2025 | 16.19 | 16.15 | 16.15 | 16.28 | 16.1 | 4.48M |
| August 07, 2025 | 15.93 | 16.21 | 16.21 | 16.48 | 15.9 | 9.83M |
| August 06, 2025 | 15.9 | 16 | 16 | 16.02 | 15.7 | 6.53M |
| August 05, 2025 | 15.77 | 15.87 | 15.87 | 16.04 | 15.75 | 7.7M |
| August 04, 2025 | 15.55 | 15.81 | 15.81 | 15.83 | 15.35 | 7.36M |
| August 01, 2025 | 15.69 | 15.56 | 15.56 | 15.83 | 15.47 | 6.21M |
| July 31, 2025 | 15.95 | 15.68 | 15.68 | 15.96 | 15.62 | 7.67M |
| July 30, 2025 | 15.98 | 15.94 | 15.94 | 16.09 | 15.81 | 8.09M |
| July 29, 2025 | 16.23 | 15.98 | 15.98 | 16.23 | 15.89 | 9.07M |
| July 28, 2025 | 16.5 | 16.24 | 16.24 | 16.52 | 16.22 | 7.01M |
| July 25, 2025 | 16.54 | 16.42 | 16.42 | 16.82 | 16.28 | 8.96M |
| July 24, 2025 | 16.32 | 16.43 | 16.43 | 16.44 | 16.17 | 9.29M |
| July 23, 2025 | 16.57 | 16.35 | 16.35 | 17 | 16.21 | 17.33M |
| July 22, 2025 | 16.01 | 16.43 | 16.43 | 16.49 | 15.9 | 15.39M |
| July 21, 2025 | 15.78 | 16.01 | 16.01 | 16.13 | 15.72 | 8.85M |
| July 18, 2025 | 15.94 | 15.78 | 15.78 | 15.94 | 15.7 | 7.83M |
| July 17, 2025 | 15.95 | 15.93 | 15.93 | 16.07 | 15.8 | 6.99M |
| July 16, 2025 | 16.14 | 15.94 | 15.94 | 16.14 | 15.8 | 7.36M |
| July 15, 2025 | 16.28 | 16.04 | 16.04 | 16.29 | 15.86 | 8.76M |
| July 14, 2025 | 15.91 | 16.24 | 16.24 | 16.52 | 15.79 | 11.16M |
| July 11, 2025 | 16.3 | 16.03 | 16.03 | 16.3 | 15.85 | 10.51M |
| July 10, 2025 | 15.69 | 16.03 | 16.03 | 16.07 | 15.65 | 10.43M |
| July 09, 2025 | 15.74 | 15.69 | 15.69 | 15.95 | 15.67 | 6.89M |
| July 08, 2025 | 15.74 | 15.73 | 15.73 | 15.78 | 15.63 | 3.95M |
| July 07, 2025 | 15.73 | 15.74 | 15.74 | 15.76 | 15.59 | 4.22M |
| July 04, 2025 | 15.84 | 15.73 | 15.73 | 15.91 | 15.71 | 4.7M |
| July 03, 2025 | 16.04 | 15.89 | 15.89 | 16.04 | 15.81 | 3.94M |
| July 02, 2025 | 15.8 | 15.95 | 15.95 | 16.07 | 15.73 | 6.25M |
| July 01, 2025 | 15.97 | 15.8 | 15.8 | 15.97 | 15.75 | 3.12M |
| June 30, 2025 | 15.65 | 15.9 | 15.9 | 16.11 | 15.5 | 7.63M |
| June 27, 2025 | 15.61 | 15.61 | 15.61 | 15.71 | 15.57 | 3.79M |
| June 26, 2025 | 15.93 | 15.62 | 15.62 | 15.93 | 15.59 | 6.72M |
| June 25, 2025 | 16.05 | 15.91 | 15.91 | 16.05 | 15.67 | 5.84M |
| June 24, 2025 | 15.73 | 15.85 | 15.85 | 15.94 | 15.61 | 6.15M |
| June 23, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.36 | 3.42M |
| June 20, 2025 | 15.75 | 15.72 | 15.72 | 15.83 | 15.45 | 4.21M |
| June 19, 2025 | 15.7 | 15.71 | 15.71 | 15.82 | 15.55 | 3.97M |
| June 18, 2025 | 16.04 | 15.7 | 15.7 | 16.04 | 15.64 | 5.05M |
| June 17, 2025 | 15.84 | 16.03 | 16.03 | 16.18 | 15.8 | 4.27M |
| June 16, 2025 | 15.95 | 15.87 | 15.87 | 16.01 | 15.8 | 4.7M |
| June 13, 2025 | 16.15 | 15.9 | 15.9 | 16.55 | 15.85 | 10.42M |
| June 12, 2025 | 16.42 | 16.11 | 16.11 | 16.47 | 16 | 7.3M |
| June 11, 2025 | 16.62 | 16.41 | 16.41 | 16.92 | 16.35 | 11.3M |
| June 10, 2025 | 16.34 | 16.6 | 16.6 | 17.22 | 16.34 | 19.54M |
| June 09, 2025 | 16.31 | 16.21 | 16.21 | 16.35 | 16.1 | 5.43M |
| June 06, 2025 | 16.17 | 16.31 | 16.31 | 16.47 | 16.09 | 5.83M |
| June 05, 2025 | 16.39 | 16.17 | 16.17 | 16.39 | 16 | 7.5M |
| June 04, 2025 | 16.2 | 16.36 | 16.36 | 16.43 | 16.12 | 6.08M |
| June 03, 2025 | 16.24 | 16.29 | 16.29 | 16.42 | 16.04 | 8.2M |
| May 30, 2025 | 15.9 | 16.34 | 16.34 | 16.5 | 15.8 | 18.1M |
| May 29, 2025 | 15.76 | 15.8 | 15.8 | 15.81 | 15.61 | 6.5M |
| May 28, 2025 | 15.83 | 15.76 | 15.76 | 15.99 | 15.64 | 6.26M |
| May 27, 2025 | 16.15 | 15.83 | 15.83 | 16.15 | 15.72 | 8.62M |
| May 26, 2025 | 16.37 | 16.16 | 16.16 | 16.7 | 16.01 | 6.93M |