15.40
-0.02(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.4 | 15.4 | 15.4 | 15.62 | 15.25 | 4.14M |
| August 15, 2025 | 15.22 | 15.42 | 15.42 | 15.54 | 15.22 | 3.7M |
| August 14, 2025 | 16.3 | 15.2 | 15.2 | 16.38 | 15.2 | 6.89M |
| August 13, 2025 | 15.65 | 15.93 | 15.93 | 15.96 | 15.41 | 4.28M |
| August 12, 2025 | 15.51 | 15.65 | 15.65 | 15.76 | 15.51 | 3.54M |
| August 11, 2025 | 15.53 | 15.5 | 15.5 | 15.54 | 15.2 | 3.08M |
| August 08, 2025 | 15.21 | 15.4 | 15.4 | 15.45 | 15.21 | 3.25M |
| August 07, 2025 | 15.22 | 15.29 | 15.29 | 15.38 | 15.15 | 3.82M |
| August 06, 2025 | 15.43 | 15.21 | 15.21 | 15.49 | 15.18 | 4.21M |
| August 05, 2025 | 15.08 | 15.43 | 15.43 | 15.5 | 14.95 | 6.5M |
| August 04, 2025 | 14.69 | 15.07 | 15.07 | 15.15 | 14.57 | 6.21M |
| August 01, 2025 | 14.37 | 14.7 | 14.7 | 14.74 | 14.37 | 3.67M |
| July 31, 2025 | 14.66 | 14.37 | 14.37 | 14.73 | 14.37 | 2.89M |
| July 30, 2025 | 14.69 | 14.66 | 14.66 | 14.86 | 14.51 | 3.19M |
| July 29, 2025 | 14.77 | 14.74 | 14.74 | 14.85 | 14.59 | 3.55M |
| July 28, 2025 | 14.56 | 14.84 | 14.84 | 14.94 | 14.42 | 6.76M |
| July 25, 2025 | 14.39 | 14.51 | 14.51 | 14.54 | 14.32 | 3.23M |
| July 24, 2025 | 14.3 | 14.38 | 14.38 | 14.38 | 14.22 | 2.54M |
| July 23, 2025 | 14.38 | 14.3 | 14.3 | 14.41 | 14.27 | 3.04M |
| July 22, 2025 | 14.5 | 14.38 | 14.38 | 14.53 | 14.26 | 3.75M |
| July 21, 2025 | 14.45 | 14.49 | 14.49 | 14.5 | 14.38 | 3.35M |
| July 18, 2025 | 14.5 | 14.44 | 14.44 | 14.52 | 14.28 | 3.75M |
| July 17, 2025 | 14.33 | 14.46 | 14.46 | 14.48 | 14.28 | 3.81M |
| July 16, 2025 | 14.23 | 14.35 | 14.35 | 14.37 | 14.15 | 3.47M |
| July 15, 2025 | 14.52 | 14.23 | 14.23 | 14.53 | 14.07 | 5.89M |
| July 14, 2025 | 14.3 | 14.52 | 14.52 | 14.55 | 14.27 | 6.62M |
| July 11, 2025 | 14.6 | 14.35 | 14.35 | 14.6 | 14.21 | 8.13M |
| July 10, 2025 | 14.74 | 14.6 | 14.6 | 14.8 | 14.42 | 10.18M |
| July 09, 2025 | 15.05 | 14.83 | 14.83 | 15.19 | 14.7 | 15.16M |
| July 08, 2025 | 15.3 | 15.12 | 15.12 | 15.58 | 14.92 | 20.35M |
| July 07, 2025 | 15.18 | 16.12 | 16.12 | 16.57 | 14.66 | 28.78M |
| July 04, 2025 | 13.85 | 15.18 | 15.18 | 15.18 | 13.75 | 16.29M |
| July 03, 2025 | 13.8 | 13.8 | 13.8 | 13.85 | 13.71 | 1.34M |
| July 02, 2025 | 13.75 | 13.76 | 13.76 | 13.8 | 13.61 | 1.81M |
| July 01, 2025 | 13.81 | 13.74 | 13.74 | 13.82 | 13.61 | 2.02M |
| June 30, 2025 | 13.65 | 13.69 | 13.69 | 13.72 | 13.52 | 2.13M |
| June 27, 2025 | 13.37 | 13.52 | 13.52 | 13.52 | 13.32 | 2.15M |
| June 26, 2025 | 13.48 | 13.3 | 13.3 | 13.48 | 13.28 | 1.65M |
| June 25, 2025 | 13.41 | 13.37 | 13.37 | 13.48 | 13.23 | 2.29M |
| June 24, 2025 | 12.98 | 13.33 | 13.33 | 13.37 | 12.94 | 2.77M |
| June 23, 2025 | 12.75 | 12.94 | 12.94 | 12.98 | 12.57 | 2.16M |
| June 20, 2025 | 12.75 | 12.69 | 12.69 | 12.89 | 12.62 | 1.51M |
| June 19, 2025 | 13.11 | 12.75 | 12.75 | 13.2 | 12.68 | 2.36M |
| June 18, 2025 | 13.28 | 13.11 | 13.11 | 13.36 | 13.05 | 1.94M |
| June 17, 2025 | 13.39 | 13.35 | 13.35 | 13.47 | 13.25 | 1.92M |
| June 16, 2025 | 13.28 | 13.36 | 13.36 | 13.5 | 13.23 | 2.94M |
| June 13, 2025 | 13.34 | 13.35 | 13.35 | 13.55 | 13.26 | 4.2M |
| June 12, 2025 | 13.48 | 13.39 | 13.39 | 13.66 | 13.27 | 2.68M |
| June 11, 2025 | 13.61 | 13.45 | 13.45 | 13.69 | 13.38 | 2.99M |
| June 10, 2025 | 13.68 | 13.61 | 13.61 | 13.8 | 13.47 | 3.47M |
| June 09, 2025 | 13.5 | 13.65 | 13.65 | 13.68 | 13.33 | 3.04M |
| June 06, 2025 | 13.38 | 13.57 | 13.48 | 13.63 | 13.26 | 2.7M |
| June 05, 2025 | 13.33 | 13.36 | 13.28 | 13.62 | 13.25 | 3.47M |
| June 04, 2025 | 13.14 | 13.33 | 13.25 | 13.45 | 13.06 | 3.07M |
| June 03, 2025 | 12.94 | 13.06 | 12.98 | 13.07 | 12.84 | 2.11M |
| May 30, 2025 | 13.04 | 12.88 | 12.8 | 13.08 | 12.77 | 1.95M |
| May 29, 2025 | 12.87 | 13.02 | 12.94 | 13.03 | 12.77 | 1.88M |
| May 28, 2025 | 12.9 | 12.8 | 12.72 | 13.04 | 12.76 | 1.38M |
| May 27, 2025 | 12.87 | 12.89 | 12.81 | 12.91 | 12.7 | 1.76M |
| May 26, 2025 | 12.83 | 12.85 | 12.77 | 12.92 | 12.7 | 1.72M |