15.01
+0.01(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 15 | 15.01 | 15.01 | 15.06 | 14.87 | 6.36M |
| August 21, 2025 | 15.06 | 15 | 15 | 15.15 | 14.95 | 6.16M |
| August 20, 2025 | 15.01 | 15.08 | 15.08 | 15.08 | 14.88 | 6.39M |
| August 19, 2025 | 14.85 | 15.05 | 15.05 | 15.14 | 14.83 | 7.68M |
| August 18, 2025 | 14.94 | 14.89 | 14.89 | 15.04 | 14.81 | 10.75M |
| August 15, 2025 | 14.89 | 14.96 | 14.96 | 15.24 | 14.88 | 12.86M |
| August 14, 2025 | 14.56 | 14.89 | 14.89 | 15.13 | 14.55 | 17.4M |
| August 13, 2025 | 14.65 | 14.44 | 14.44 | 14.66 | 14.37 | 10.47M |
| August 12, 2025 | 14.57 | 14.59 | 14.59 | 14.89 | 14.56 | 17.4M |
| August 11, 2025 | 14.46 | 14.3 | 14.3 | 14.46 | 14.19 | 7.42M |
| August 08, 2025 | 14.17 | 14.42 | 14.42 | 14.43 | 14.1 | 5.51M |
| August 07, 2025 | 14.17 | 14.12 | 14.12 | 14.25 | 14.11 | 3.35M |
| August 06, 2025 | 14.2 | 14.12 | 14.12 | 14.2 | 14.07 | 3.57M |
| August 05, 2025 | 14.03 | 14.16 | 14.16 | 14.26 | 14.03 | 4.58M |
| August 04, 2025 | 13.88 | 13.97 | 13.97 | 14.01 | 13.77 | 3.51M |
| August 01, 2025 | 13.83 | 13.94 | 13.94 | 13.97 | 13.83 | 3.85M |
| July 31, 2025 | 14.1 | 13.84 | 13.84 | 14.1 | 13.77 | 4.72M |
| July 30, 2025 | 14.04 | 14.11 | 14.11 | 14.17 | 14.01 | 3.7M |
| July 29, 2025 | 14.15 | 14.07 | 14.07 | 14.19 | 13.95 | 3.15M |
| July 28, 2025 | 14.3 | 14.17 | 14.17 | 14.37 | 14.12 | 3.64M |
| July 25, 2025 | 14.38 | 14.3 | 14.3 | 14.56 | 14.28 | 3.38M |
| July 24, 2025 | 14.32 | 14.4 | 14.4 | 14.43 | 14.2 | 5.46M |
| July 23, 2025 | 14.52 | 14.34 | 14.34 | 14.59 | 14.29 | 5.23M |
| July 22, 2025 | 14.31 | 14.5 | 14.5 | 14.5 | 14.23 | 6.94M |
| July 21, 2025 | 14.06 | 14.31 | 14.31 | 14.34 | 14.02 | 5.35M |
| July 18, 2025 | 14.01 | 14.02 | 14.02 | 14.03 | 13.91 | 2.86M |
| July 17, 2025 | 14 | 13.98 | 13.98 | 14.07 | 13.92 | 2.67M |
| July 16, 2025 | 14.04 | 13.99 | 13.99 | 14.18 | 13.92 | 3.2M |
| July 15, 2025 | 14.18 | 14.06 | 14.06 | 14.24 | 13.95 | 4.69M |
| July 14, 2025 | 13.87 | 14.22 | 14.22 | 14.25 | 13.85 | 7.21M |
| July 11, 2025 | 14.08 | 13.89 | 13.89 | 14.12 | 13.84 | 5.31M |
| July 10, 2025 | 13.9 | 14.08 | 14.08 | 14.09 | 13.9 | 3.36M |
| July 09, 2025 | 13.88 | 13.92 | 13.92 | 14.05 | 13.87 | 4.53M |
| July 08, 2025 | 13.85 | 13.87 | 13.87 | 13.9 | 13.72 | 4.77M |
| July 07, 2025 | 13.61 | 13.85 | 13.85 | 13.86 | 13.6 | 4.67M |
| July 04, 2025 | 13.58 | 13.61 | 13.61 | 13.73 | 13.56 | 4.89M |
| July 03, 2025 | 13.53 | 13.63 | 13.63 | 13.67 | 13.46 | 3.6M |
| July 02, 2025 | 13.4 | 13.49 | 13.49 | 13.5 | 13.32 | 3.46M |
| July 01, 2025 | 13.35 | 13.44 | 13.44 | 13.58 | 13.32 | 5.82M |
| June 30, 2025 | 13.38 | 13.32 | 13.32 | 13.39 | 13.23 | 3.32M |
| June 27, 2025 | 13.28 | 13.38 | 13.38 | 13.42 | 13.28 | 3.08M |
| June 26, 2025 | 13.31 | 13.27 | 13.27 | 13.35 | 13.25 | 2.78M |
| June 25, 2025 | 13.28 | 13.29 | 13.29 | 13.37 | 13.21 | 3.87M |
| June 24, 2025 | 13.44 | 13.57 | 13.57 | 13.57 | 13.43 | 4.16M |
| June 23, 2025 | 13.39 | 13.45 | 13.45 | 13.47 | 13.3 | 2.65M |
| June 20, 2025 | 13.43 | 13.45 | 13.45 | 13.51 | 13.38 | 2.33M |
| June 19, 2025 | 13.57 | 13.42 | 13.42 | 13.57 | 13.33 | 3.16M |
| June 18, 2025 | 13.65 | 13.55 | 13.55 | 13.66 | 13.52 | 2.51M |
| June 17, 2025 | 13.61 | 13.63 | 13.63 | 13.65 | 13.56 | 2.76M |
| June 16, 2025 | 13.57 | 13.59 | 13.59 | 13.69 | 13.55 | 4.38M |
| June 13, 2025 | 13.75 | 13.65 | 13.65 | 13.87 | 13.65 | 5.15M |
| June 12, 2025 | 13.79 | 13.75 | 13.75 | 13.79 | 13.68 | 3.15M |
| June 11, 2025 | 13.65 | 13.78 | 13.78 | 13.86 | 13.65 | 2.73M |
| June 10, 2025 | 13.73 | 13.68 | 13.68 | 13.79 | 13.58 | 4.14M |
| June 09, 2025 | 13.75 | 13.72 | 13.72 | 13.75 | 13.63 | 3.63M |
| June 06, 2025 | 13.74 | 13.74 | 13.74 | 13.8 | 13.65 | 3.72M |
| June 05, 2025 | 13.89 | 13.74 | 13.74 | 13.96 | 13.7 | 4.4M |
| June 04, 2025 | 13.79 | 13.87 | 13.87 | 13.92 | 13.79 | 4.3M |
| June 03, 2025 | 13.89 | 13.83 | 13.83 | 13.98 | 13.67 | 7.9M |
| May 30, 2025 | 14.03 | 14.07 | 14.07 | 14.16 | 13.92 | 4.84M |