15.46
-0.2(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 15.61 | 15.46 | 15.46 | 15.65 | 15.36 | 7.31M |
| August 21, 2025 | 15.68 | 15.66 | 15.66 | 15.73 | 15.52 | 5.02M |
| August 20, 2025 | 15.57 | 15.68 | 15.68 | 15.69 | 15.46 | 5.86M |
| August 19, 2025 | 15.5 | 15.62 | 15.62 | 15.84 | 15.46 | 8.87M |
| August 18, 2025 | 15.37 | 15.52 | 15.52 | 15.61 | 15.36 | 8.07M |
| August 15, 2025 | 15.22 | 15.41 | 15.41 | 15.42 | 15.2 | 6.25M |
| August 14, 2025 | 15.53 | 15.22 | 15.22 | 15.53 | 15.21 | 7.69M |
| August 13, 2025 | 15.68 | 15.57 | 15.57 | 15.75 | 15.42 | 9.21M |
| August 12, 2025 | 15.54 | 15.68 | 15.68 | 15.94 | 15.51 | 12.45M |
| August 11, 2025 | 15.34 | 15.54 | 15.54 | 15.62 | 15.31 | 10.12M |
| August 08, 2025 | 15.38 | 15.41 | 15.41 | 15.59 | 15.33 | 11.32M |
| August 07, 2025 | 16.05 | 15.52 | 15.52 | 16.06 | 15.46 | 21.26M |
| August 06, 2025 | 17.38 | 16.15 | 16.15 | 17.38 | 16.09 | 32.48M |
| August 05, 2025 | 15.8 | 17.38 | 17.38 | 17.38 | 15.65 | 25.07M |
| August 04, 2025 | 15.43 | 15.8 | 15.8 | 16.28 | 15.4 | 15.6M |
| August 01, 2025 | 15.04 | 15.42 | 15.42 | 15.49 | 15.04 | 7.81M |
| July 31, 2025 | 15.22 | 15.09 | 15.09 | 15.29 | 15.06 | 6.1M |
| July 30, 2025 | 15.09 | 15.23 | 15.23 | 15.43 | 15.02 | 6.73M |
| July 29, 2025 | 15 | 15.1 | 15.1 | 15.19 | 14.89 | 5.53M |
| July 28, 2025 | 14.98 | 14.99 | 14.99 | 15.11 | 14.95 | 3.91M |
| July 25, 2025 | 15.02 | 14.98 | 14.98 | 15.25 | 14.96 | 4.91M |
| July 24, 2025 | 14.97 | 15.02 | 15.02 | 15.08 | 14.9 | 4.55M |
| July 23, 2025 | 15 | 14.99 | 14.99 | 15.1 | 14.95 | 3.59M |
| July 22, 2025 | 14.98 | 15.03 | 15.03 | 15.09 | 14.9 | 3.72M |
| July 21, 2025 | 14.88 | 14.99 | 14.99 | 15.01 | 14.82 | 3.17M |
| July 18, 2025 | 15.04 | 14.91 | 14.91 | 15.04 | 14.81 | 3.38M |
| July 17, 2025 | 14.98 | 15.01 | 15.01 | 15.04 | 14.84 | 3.68M |
| July 16, 2025 | 14.7 | 14.94 | 14.94 | 14.95 | 14.68 | 4.61M |
| July 15, 2025 | 14.87 | 14.74 | 14.74 | 14.9 | 14.58 | 3.96M |
| July 14, 2025 | 14.75 | 14.82 | 14.82 | 14.84 | 14.67 | 3.37M |
| July 11, 2025 | 14.82 | 14.75 | 14.75 | 14.9 | 14.71 | 4.71M |
| July 10, 2025 | 14.68 | 14.85 | 14.85 | 14.94 | 14.62 | 4.29M |
| July 09, 2025 | 14.66 | 14.71 | 14.71 | 14.75 | 14.56 | 3.94M |
| July 08, 2025 | 14.58 | 14.65 | 14.65 | 14.84 | 14.56 | 6.16M |
| July 07, 2025 | 14.75 | 14.62 | 14.62 | 14.97 | 14.56 | 8.86M |
| July 04, 2025 | 14.48 | 14.56 | 14.56 | 14.62 | 14.48 | 3.78M |
| July 03, 2025 | 14.38 | 14.52 | 14.52 | 14.65 | 14.38 | 5.24M |
| July 02, 2025 | 14.42 | 14.39 | 14.39 | 14.46 | 14.28 | 3.11M |
| July 01, 2025 | 14.36 | 14.42 | 14.42 | 14.48 | 14.28 | 4.59M |
| June 30, 2025 | 14.37 | 14.31 | 14.31 | 14.37 | 14.23 | 2.99M |
| June 27, 2025 | 14.25 | 14.37 | 14.37 | 14.38 | 14.23 | 2.74M |
| June 26, 2025 | 14.3 | 14.23 | 14.23 | 14.31 | 14.12 | 3.28M |
| June 25, 2025 | 14.34 | 14.3 | 14.3 | 14.34 | 14.21 | 3.68M |
| June 24, 2025 | 14.2 | 14.32 | 14.32 | 14.34 | 14.17 | 3.45M |
| June 23, 2025 | 14.13 | 14.2 | 14.2 | 14.22 | 14.02 | 3.1M |
| June 20, 2025 | 14.15 | 14.2 | 14.2 | 14.27 | 14.11 | 2.54M |
| June 19, 2025 | 14.4 | 14.17 | 14.17 | 14.41 | 14.13 | 3.25M |
| June 18, 2025 | 14.5 | 14.36 | 14.36 | 14.53 | 14.32 | 2.92M |
| June 17, 2025 | 14.65 | 14.53 | 14.53 | 14.78 | 14.45 | 3.53M |
| June 16, 2025 | 14.66 | 14.61 | 14.61 | 14.73 | 14.49 | 3.89M |
| June 13, 2025 | 15.06 | 14.66 | 14.66 | 15.1 | 14.6 | 6.6M |
| June 12, 2025 | 15.12 | 15.08 | 15.08 | 15.28 | 14.9 | 5.67M |
| June 11, 2025 | 15.19 | 15.08 | 15.08 | 15.36 | 15.05 | 6.36M |
| June 10, 2025 | 15.16 | 15.16 | 15.16 | 15.34 | 14.96 | 9.11M |
| June 09, 2025 | 15.12 | 15.13 | 15.13 | 15.4 | 15.09 | 9.96M |
| June 06, 2025 | 15.75 | 15.12 | 15.12 | 15.79 | 15.03 | 15.41M |
| June 05, 2025 | 16.07 | 15.76 | 15.76 | 16.35 | 15.49 | 21.88M |
| June 04, 2025 | 14.75 | 16.14 | 16.14 | 16.14 | 14.75 | 21.43M |
| June 03, 2025 | 14.12 | 14.67 | 14.67 | 14.75 | 14.1 | 7.45M |
| May 30, 2025 | 14.02 | 14.21 | 14.21 | 14.29 | 13.91 | 3.98M |