15.98
-0.73(-4.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.59 | 16.7 | 16.7 | 17.15 | 15.12 | 90.69M |
| September 04, 2025 | 16.62 | 15.59 | 15.59 | 16.87 | 15.26 | 71.96M |
| September 03, 2025 | 16.47 | 16.95 | 16.95 | 18 | 15.77 | 86.52M |
| September 02, 2025 | 16.2 | 16.48 | 16.48 | 17.14 | 16.18 | 68.52M |
| September 01, 2025 | 16.29 | 16.69 | 16.69 | 17.5 | 15.68 | 76.94M |
| August 29, 2025 | 16.68 | 15.95 | 15.95 | 16.99 | 15.94 | 101.23M |
| August 28, 2025 | 14.82 | 16.18 | 16.18 | 16.18 | 14.82 | 75.07M |
| August 27, 2025 | 14.98 | 14.71 | 14.71 | 15.28 | 14.7 | 35.17M |
| August 26, 2025 | 14.88 | 14.99 | 14.99 | 15.2 | 14.74 | 26.46M |
| August 25, 2025 | 15.07 | 14.98 | 14.98 | 15.27 | 14.82 | 37.72M |
| August 22, 2025 | 14.6 | 15.01 | 15.01 | 15.33 | 14.58 | 47.54M |
| August 21, 2025 | 14.67 | 14.64 | 14.64 | 14.8 | 14.5 | 19.53M |
| August 20, 2025 | 14.41 | 14.68 | 14.68 | 14.68 | 14.31 | 23.63M |
| August 19, 2025 | 14.5 | 14.46 | 14.46 | 14.56 | 14.31 | 15.77M |
| August 18, 2025 | 14.27 | 14.51 | 14.51 | 14.58 | 14.25 | 23.64M |
| August 15, 2025 | 14.22 | 14.4 | 14.4 | 14.43 | 14.17 | 13.07M |
| August 14, 2025 | 14.48 | 14.22 | 14.22 | 14.63 | 14.21 | 18.43M |
| August 13, 2025 | 14.55 | 14.5 | 14.5 | 14.66 | 14.41 | 17.3M |
| August 12, 2025 | 14.44 | 14.56 | 14.56 | 14.64 | 14.3 | 21.47M |
| August 11, 2025 | 14.3 | 14.44 | 14.44 | 14.52 | 14.28 | 15.28M |
| August 08, 2025 | 14.49 | 14.34 | 14.34 | 14.49 | 14.3 | 19.32M |
| August 07, 2025 | 14.28 | 14.65 | 14.65 | 14.78 | 14.22 | 41.7M |
| August 06, 2025 | 14.09 | 14.29 | 14.29 | 14.34 | 13.98 | 15.63M |
| August 05, 2025 | 14.1 | 14.09 | 14.09 | 14.13 | 14.05 | 7.4M |
| August 04, 2025 | 13.9 | 14.09 | 14.09 | 14.15 | 13.87 | 7.27M |
| August 01, 2025 | 13.98 | 13.99 | 13.99 | 14.15 | 13.88 | 7.97M |
| July 31, 2025 | 14.11 | 13.97 | 13.97 | 14.27 | 13.92 | 13.67M |
| July 30, 2025 | 14.31 | 14.18 | 14.18 | 14.36 | 14.08 | 12.59M |
| July 29, 2025 | 14.25 | 14.32 | 14.32 | 14.45 | 14.2 | 16.36M |
| July 28, 2025 | 14.35 | 14.27 | 14.27 | 14.42 | 14.22 | 13.31M |
| July 25, 2025 | 14.21 | 14.33 | 14.33 | 14.34 | 14.12 | 17.54M |
| July 24, 2025 | 14.01 | 14.21 | 14.21 | 14.24 | 13.98 | 15.94M |
| July 23, 2025 | 13.95 | 14.01 | 14.01 | 14.13 | 13.95 | 12.47M |
| July 22, 2025 | 14.02 | 14.04 | 14.04 | 14.13 | 13.99 | 9.98M |
| July 21, 2025 | 14 | 14.08 | 14.08 | 14.11 | 14 | 9.27M |
| July 18, 2025 | 14.11 | 14.06 | 14.06 | 14.18 | 14.01 | 10.87M |
| July 17, 2025 | 13.93 | 14.11 | 14.11 | 14.12 | 13.89 | 9.07M |
| July 16, 2025 | 13.96 | 13.99 | 13.99 | 14.15 | 13.9 | 8.83M |
| July 15, 2025 | 14.09 | 13.96 | 13.96 | 14.12 | 13.85 | 10.8M |
| July 14, 2025 | 14.17 | 14.09 | 14.09 | 14.22 | 14.07 | 7.96M |
| July 11, 2025 | 14.05 | 14.18 | 14.18 | 14.25 | 13.91 | 12.73M |
| July 10, 2025 | 14.04 | 14.07 | 14.07 | 14.11 | 13.95 | 9.2M |
| July 09, 2025 | 14.18 | 14.04 | 14.04 | 14.21 | 14.02 | 12.33M |
| July 08, 2025 | 14.15 | 14.22 | 14.22 | 14.25 | 14.11 | 11M |
| July 07, 2025 | 14.09 | 14.1 | 14.1 | 14.23 | 14.05 | 10.13M |
| July 04, 2025 | 14.32 | 14.21 | 14.21 | 14.73 | 14.06 | 22.88M |
| July 03, 2025 | 14.2 | 14.46 | 14.46 | 14.7 | 14.18 | 18.91M |
| July 02, 2025 | 14.31 | 14.2 | 14.2 | 14.47 | 14.1 | 24.46M |
| July 01, 2025 | 14.25 | 14.55 | 14.55 | 14.97 | 14.2 | 43.8M |
| June 30, 2025 | 14.2 | 14.34 | 14.34 | 14.6 | 14.2 | 21.34M |
| June 27, 2025 | 14.13 | 14.08 | 14.08 | 14.44 | 14 | 22.62M |
| June 26, 2025 | 14.11 | 13.98 | 13.98 | 14.15 | 13.93 | 14.13M |
| June 25, 2025 | 13.9 | 14.07 | 14.07 | 14.17 | 13.83 | 21.56M |
| June 24, 2025 | 13.82 | 13.94 | 13.94 | 14.16 | 13.82 | 20.8M |
| June 23, 2025 | 13.17 | 13.81 | 13.81 | 14.2 | 13.1 | 24.71M |
| June 20, 2025 | 13.29 | 13.3 | 13.3 | 13.54 | 13.2 | 8.81M |
| June 19, 2025 | 13.5 | 13.29 | 13.29 | 13.57 | 13.26 | 8.19M |
| June 18, 2025 | 13.34 | 13.45 | 13.45 | 13.54 | 13.3 | 8.73M |
| June 17, 2025 | 13.25 | 13.39 | 13.39 | 13.52 | 13.21 | 8.42M |
| June 16, 2025 | 13.1 | 13.24 | 13.24 | 13.29 | 13.1 | 4.74M |