15.72
+1.43(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.37 | 15.72 | 15.72 | 15.72 | 14.37 | 5.08M |
| August 15, 2025 | 14.33 | 14.29 | 14.29 | 14.49 | 14.24 | 2.67M |
| August 14, 2025 | 14.07 | 14.42 | 14.42 | 14.63 | 14.07 | 3.39M |
| August 13, 2025 | 14.55 | 14.53 | 14.53 | 14.62 | 14.34 | 4.08M |
| August 12, 2025 | 14.4 | 14.48 | 14.48 | 14.55 | 14.21 | 4.3M |
| August 11, 2025 | 14.32 | 14.36 | 14.36 | 14.47 | 14.19 | 4.93M |
| August 08, 2025 | 14.07 | 14.47 | 14.47 | 14.85 | 13.8 | 8.58M |
| August 07, 2025 | 13.86 | 14.07 | 14.07 | 14.36 | 13.75 | 4.5M |
| August 06, 2025 | 13.86 | 13.86 | 13.86 | 13.89 | 13.67 | 2.28M |
| August 05, 2025 | 13.97 | 13.86 | 13.86 | 14 | 13.79 | 2.27M |
| August 04, 2025 | 13.37 | 13.92 | 13.92 | 14.02 | 13.25 | 6.48M |
| August 01, 2025 | 13.25 | 13.4 | 13.4 | 13.48 | 13.17 | 3.36M |
| July 31, 2025 | 13.38 | 13.15 | 13.15 | 13.53 | 13.07 | 2.59M |
| July 30, 2025 | 13.35 | 13.41 | 13.41 | 13.56 | 13.24 | 2.31M |
| July 29, 2025 | 13.64 | 13.33 | 13.33 | 13.64 | 13.18 | 3.1M |
| July 28, 2025 | 13.6 | 13.52 | 13.52 | 13.6 | 13.48 | 1.91M |
| July 25, 2025 | 13.4 | 13.52 | 13.52 | 13.61 | 13.31 | 2.89M |
| July 24, 2025 | 13.2 | 13.4 | 13.4 | 13.44 | 13.2 | 2.38M |
| July 23, 2025 | 13.41 | 13.22 | 13.22 | 13.41 | 13.2 | 2.12M |
| July 22, 2025 | 13.48 | 13.31 | 13.31 | 13.55 | 13.26 | 2.46M |
| July 21, 2025 | 13.33 | 13.48 | 13.48 | 13.54 | 13.3 | 3.22M |
| July 18, 2025 | 13.37 | 13.3 | 13.3 | 13.39 | 13.26 | 1.85M |
| July 17, 2025 | 13.38 | 13.29 | 13.29 | 13.44 | 13.27 | 2.38M |
| July 16, 2025 | 13.4 | 13.39 | 13.39 | 13.46 | 13.24 | 2.36M |
| July 15, 2025 | 13.6 | 13.42 | 13.42 | 13.85 | 13.35 | 4.92M |
| July 14, 2025 | 13.06 | 13.59 | 13.59 | 13.77 | 13.05 | 7.17M |
| July 11, 2025 | 13.12 | 13.09 | 13.09 | 13.19 | 12.98 | 2.36M |
| July 10, 2025 | 13.15 | 13.12 | 13.12 | 13.2 | 13.04 | 2.49M |
| July 09, 2025 | 13.15 | 13.2 | 13.2 | 13.23 | 13.04 | 4.07M |
| July 08, 2025 | 13.1 | 13.15 | 13.15 | 13.19 | 13 | 2.63M |
| July 07, 2025 | 12.81 | 13.1 | 13.1 | 13.11 | 12.8 | 2.14M |
| July 04, 2025 | 13.09 | 12.89 | 12.89 | 13.09 | 12.83 | 2.89M |
| July 03, 2025 | 13.23 | 13.06 | 13.06 | 13.26 | 13.03 | 3.61M |
| July 02, 2025 | 13.38 | 13.24 | 13.24 | 13.46 | 13.01 | 5.25M |
| July 01, 2025 | 13.37 | 13.2 | 13.2 | 13.5 | 13.05 | 4.78M |
| June 30, 2025 | 13.36 | 13.32 | 13.32 | 13.4 | 13.21 | 3.97M |
| June 27, 2025 | 13.24 | 13.38 | 13.38 | 13.59 | 13.14 | 6.42M |
| June 26, 2025 | 13.34 | 13.23 | 13.23 | 13.45 | 13.17 | 4.18M |
| June 25, 2025 | 13.25 | 13.35 | 13.35 | 13.4 | 13.07 | 5.59M |
| June 24, 2025 | 13.1 | 13.2 | 13.2 | 13.26 | 12.9 | 5.32M |
| June 23, 2025 | 12.84 | 13.29 | 13.29 | 13.46 | 12.84 | 6.23M |
| June 20, 2025 | 13.29 | 12.96 | 12.96 | 13.37 | 12.87 | 4.51M |
| June 19, 2025 | 13.23 | 13.29 | 13.29 | 13.53 | 12.81 | 9.78M |
| June 18, 2025 | 12.84 | 13.05 | 13.05 | 13.18 | 12.73 | 5.88M |
| June 17, 2025 | 12.83 | 12.78 | 12.78 | 12.98 | 12.62 | 3.51M |
| June 16, 2025 | 12.76 | 12.75 | 12.75 | 12.85 | 12.69 | 2.09M |
| June 13, 2025 | 12.8 | 12.75 | 12.75 | 13.01 | 12.67 | 2.88M |
| June 12, 2025 | 12.79 | 12.88 | 12.88 | 12.88 | 12.69 | 2.23M |
| June 11, 2025 | 12.61 | 12.75 | 12.75 | 12.86 | 12.54 | 2.75M |
| June 10, 2025 | 12.87 | 12.62 | 12.62 | 12.88 | 12.42 | 2.83M |
| June 09, 2025 | 12.71 | 12.8 | 12.8 | 12.85 | 12.63 | 2.24M |
| June 06, 2025 | 16.42 | 16.52 | 16.52 | 16.52 | 16.32 | 1.6M |
| June 05, 2025 | 16.48 | 16.41 | 16.41 | 16.55 | 16.27 | 1.57M |
| June 04, 2025 | 16.36 | 16.48 | 16.48 | 16.55 | 16.17 | 2.4M |
| June 03, 2025 | 16.05 | 16.46 | 16.46 | 16.82 | 15.98 | 3.51M |
| May 30, 2025 | 16.4 | 16.05 | 16.05 | 16.44 | 15.95 | 2.14M |
| May 29, 2025 | 16 | 16.4 | 16.4 | 16.43 | 16 | 2.52M |
| May 28, 2025 | 16.04 | 16.02 | 16.02 | 16.24 | 15.95 | 1.46M |
| May 27, 2025 | 15.97 | 16.04 | 16.04 | 16.06 | 15.8 | 1.06M |
| May 26, 2025 | 15.87 | 15.96 | 15.96 | 16.13 | 15.79 | 1.45M |