15.81
-0.08(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.88 | 15.81 | 15.81 | 15.88 | 15.8 | 5.66M |
| August 15, 2025 | 15.89 | 15.89 | 15.89 | 15.9 | 15.79 | 3.96M |
| August 14, 2025 | 15.86 | 15.92 | 15.92 | 15.98 | 15.82 | 4.15M |
| August 13, 2025 | 15.96 | 15.86 | 15.86 | 15.96 | 15.84 | 3.76M |
| August 12, 2025 | 15.86 | 15.94 | 15.94 | 15.98 | 15.83 | 2.72M |
| August 11, 2025 | 15.85 | 15.86 | 15.86 | 15.95 | 15.76 | 4.35M |
| August 08, 2025 | 15.84 | 15.9 | 15.9 | 16.02 | 15.81 | 3.65M |
| August 07, 2025 | 15.85 | 15.85 | 15.85 | 15.86 | 15.77 | 2.8M |
| August 06, 2025 | 15.85 | 15.82 | 15.82 | 15.91 | 15.77 | 2.56M |
| August 05, 2025 | 15.92 | 15.86 | 15.86 | 15.99 | 15.81 | 3.31M |
| August 04, 2025 | 15.75 | 15.89 | 15.89 | 15.91 | 15.7 | 3.13M |
| August 01, 2025 | 15.72 | 15.74 | 15.74 | 15.88 | 15.68 | 3.72M |
| July 31, 2025 | 16.02 | 15.78 | 15.78 | 16.06 | 15.67 | 9.23M |
| July 30, 2025 | 16.08 | 16.07 | 16.07 | 16.21 | 16 | 4.56M |
| July 29, 2025 | 16.09 | 16.11 | 16.11 | 16.14 | 16.01 | 3.24M |
| July 28, 2025 | 16.21 | 16.09 | 16.09 | 16.21 | 16.02 | 5.62M |
| July 25, 2025 | 16.2 | 16.21 | 16.21 | 16.33 | 16.18 | 6.3M |
| July 24, 2025 | 16.12 | 16.2 | 16.2 | 16.21 | 16 | 7.56M |
| July 23, 2025 | 16.28 | 16.16 | 16.16 | 16.33 | 16.16 | 6.82M |
| July 22, 2025 | 16.26 | 16.29 | 16.29 | 16.35 | 16.17 | 6.11M |
| July 21, 2025 | 16.33 | 16.26 | 16.26 | 16.51 | 16.18 | 6.84M |
| July 18, 2025 | 16.29 | 16.21 | 16.21 | 16.32 | 16.06 | 10.03M |
| July 17, 2025 | 16.46 | 16.41 | 16.41 | 16.6 | 16.25 | 7.84M |
| July 16, 2025 | 15.98 | 16.46 | 16.46 | 16.86 | 15.98 | 16.47M |
| July 15, 2025 | 16.26 | 15.97 | 15.97 | 16.27 | 15.87 | 7.74M |
| July 14, 2025 | 16.19 | 16.26 | 16.26 | 16.44 | 16.17 | 5.72M |
| July 11, 2025 | 16.3 | 16.24 | 16.24 | 16.31 | 16.15 | 6.3M |
| July 10, 2025 | 16.35 | 16.31 | 16.31 | 16.49 | 16.26 | 6.07M |
| July 09, 2025 | 16.24 | 16.41 | 16.41 | 16.6 | 16.19 | 11.74M |
| July 08, 2025 | 16.37 | 16.28 | 16.28 | 16.4 | 16.08 | 9.48M |
| July 07, 2025 | 16.39 | 16.41 | 16.41 | 16.47 | 16.19 | 12.81M |
| July 04, 2025 | 16.1 | 16.19 | 16.19 | 16.27 | 16.1 | 7.43M |
| July 03, 2025 | 16.18 | 16.12 | 16.12 | 16.18 | 16.03 | 5.54M |
| July 02, 2025 | 16.15 | 16.13 | 16.13 | 16.23 | 16.07 | 6.21M |
| July 01, 2025 | 15.91 | 16.19 | 16.19 | 16.22 | 15.89 | 11.62M |
| June 30, 2025 | 15.92 | 15.88 | 15.88 | 16.11 | 15.81 | 7.28M |
| June 27, 2025 | 15.91 | 15.86 | 15.86 | 16.03 | 15.81 | 5.94M |
| June 26, 2025 | 15.81 | 15.9 | 15.84 | 15.99 | 15.8 | 5.25M |
| June 25, 2025 | 15.81 | 15.8 | 15.74 | 15.83 | 15.73 | 3.28M |
| June 24, 2025 | 15.64 | 15.79 | 15.73 | 15.82 | 15.61 | 4.24M |
| June 23, 2025 | 15.71 | 15.64 | 15.58 | 15.72 | 15.51 | 4.54M |
| June 20, 2025 | 15.79 | 15.71 | 15.71 | 15.86 | 15.71 | 3.24M |
| June 19, 2025 | 15.88 | 15.8 | 15.8 | 15.91 | 15.72 | 3.87M |
| June 18, 2025 | 15.9 | 15.87 | 15.87 | 15.99 | 15.86 | 3M |
| June 17, 2025 | 15.83 | 15.91 | 15.91 | 16.01 | 15.75 | 4.81M |
| June 16, 2025 | 15.81 | 15.77 | 15.77 | 15.84 | 15.71 | 3.65M |
| June 13, 2025 | 15.86 | 15.85 | 15.85 | 15.99 | 15.82 | 4.79M |
| June 12, 2025 | 16 | 15.85 | 15.85 | 16.01 | 15.82 | 4.28M |
| June 11, 2025 | 15.98 | 15.98 | 15.98 | 16.03 | 15.93 | 3.51M |
| June 10, 2025 | 15.96 | 16.07 | 16.07 | 16.1 | 15.84 | 8.34M |
| June 09, 2025 | 15.86 | 15.92 | 15.92 | 15.98 | 15.75 | 4.87M |
| June 06, 2025 | 15.77 | 15.86 | 15.86 | 15.89 | 15.72 | 3.68M |
| June 05, 2025 | 15.98 | 15.76 | 15.76 | 16.03 | 15.75 | 6.72M |
| June 04, 2025 | 15.81 | 15.97 | 15.97 | 16.23 | 15.78 | 8.8M |
| June 03, 2025 | 15.87 | 15.8 | 15.8 | 15.88 | 15.67 | 4.74M |
| May 30, 2025 | 15.96 | 15.89 | 15.89 | 16.07 | 15.86 | 4.13M |
| May 29, 2025 | 15.92 | 15.89 | 15.89 | 15.95 | 15.85 | 5.09M |
| May 28, 2025 | 16.09 | 15.95 | 15.95 | 16.1 | 15.94 | 4.18M |
| May 27, 2025 | 16.07 | 16.09 | 16.09 | 16.2 | 16.05 | 3.88M |
| May 26, 2025 | 15.96 | 16.12 | 16.12 | 16.13 | 15.92 | 3.8M |