15.85
+0.13(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.66 | 15.85 | 15.85 | 15.97 | 15.54 | 89.5M |
| August 15, 2025 | 15.33 | 15.72 | 15.72 | 15.97 | 15.3 | 88.68M |
| August 14, 2025 | 15.5 | 15.33 | 15.33 | 15.68 | 15.12 | 75.32M |
| August 13, 2025 | 15.3 | 15.5 | 15.5 | 15.6 | 15.23 | 63.94M |
| August 12, 2025 | 15.5 | 15.37 | 15.37 | 15.88 | 15.34 | 64.96M |
| August 11, 2025 | 15.55 | 15.55 | 15.55 | 15.68 | 15.46 | 71.39M |
| August 08, 2025 | 15.61 | 15.55 | 15.55 | 16.04 | 15.45 | 93.36M |
| August 07, 2025 | 15.89 | 15.68 | 15.68 | 16.45 | 15.67 | 158.14M |
| August 06, 2025 | 15.13 | 15.54 | 15.54 | 15.88 | 15.13 | 127.99M |
| August 05, 2025 | 15.13 | 15.04 | 15.04 | 15.36 | 14.99 | 86.98M |
| August 04, 2025 | 14.45 | 15.15 | 15.15 | 15.18 | 14.41 | 93.1M |
| August 01, 2025 | 14.26 | 14.55 | 14.55 | 14.66 | 14.12 | 60.1M |
| July 31, 2025 | 14.41 | 14.26 | 14.26 | 14.57 | 14.22 | 41.82M |
| July 30, 2025 | 14.36 | 14.48 | 14.48 | 14.55 | 14.22 | 42.36M |
| July 29, 2025 | 14.45 | 14.37 | 14.37 | 14.46 | 14.2 | 36.65M |
| July 28, 2025 | 14.57 | 14.47 | 14.47 | 14.62 | 14.45 | 29.79M |
| July 25, 2025 | 14.72 | 14.55 | 14.55 | 14.73 | 14.43 | 37.17M |
| July 24, 2025 | 14.56 | 14.71 | 14.71 | 14.75 | 14.48 | 37.51M |
| July 23, 2025 | 15.14 | 14.59 | 14.59 | 15.15 | 14.56 | 64.23M |
| July 22, 2025 | 15.01 | 15.02 | 15.02 | 15.17 | 14.8 | 89.73M |
| July 21, 2025 | 14.71 | 15.14 | 15.14 | 15.5 | 14.71 | 131.94M |
| July 18, 2025 | 14.53 | 14.38 | 14.38 | 14.6 | 14.31 | 42.33M |
| July 17, 2025 | 14.4 | 14.52 | 14.52 | 14.72 | 14.29 | 55.16M |
| July 16, 2025 | 14.56 | 14.4 | 14.4 | 14.65 | 14.39 | 52.86M |
| July 15, 2025 | 14.54 | 14.5 | 14.5 | 14.71 | 14.36 | 66.58M |
| July 14, 2025 | 14.15 | 14.6 | 14.6 | 14.68 | 14 | 95.58M |
| July 11, 2025 | 13.94 | 14.06 | 14.06 | 14.16 | 13.81 | 42.36M |
| July 10, 2025 | 13.88 | 13.98 | 13.98 | 14.16 | 13.71 | 48.3M |
| July 09, 2025 | 14.2 | 14 | 14 | 14.51 | 13.95 | 59.95M |
| July 08, 2025 | 14.09 | 14.13 | 14.13 | 14.15 | 13.98 | 39.71M |
| July 07, 2025 | 13.88 | 14.11 | 14.11 | 14.17 | 13.86 | 37.35M |
| July 04, 2025 | 14.01 | 13.95 | 13.95 | 14.18 | 13.88 | 37.89M |
| July 03, 2025 | 13.96 | 14.06 | 14.06 | 14.17 | 13.92 | 40.71M |
| July 02, 2025 | 14.12 | 13.97 | 13.97 | 14.25 | 13.91 | 44.01M |
| July 01, 2025 | 14.5 | 14.08 | 14.08 | 14.5 | 14.02 | 67.3M |
| June 30, 2025 | 14.36 | 14.44 | 14.44 | 14.64 | 14.36 | 86.29M |
| June 27, 2025 | 13.99 | 14.75 | 14.75 | 15.27 | 13.8 | 137.21M |
| June 26, 2025 | 13.8 | 13.92 | 13.92 | 14.32 | 13.76 | 79.72M |
| June 25, 2025 | 13.7 | 13.85 | 13.85 | 13.97 | 13.63 | 70.02M |
| June 24, 2025 | 13.1 | 13.74 | 13.74 | 13.85 | 13.1 | 91.42M |
| June 23, 2025 | 12.71 | 13.01 | 13.01 | 13.09 | 12.66 | 36.37M |
| June 20, 2025 | 12.95 | 12.83 | 12.83 | 13.12 | 12.8 | 29.68M |
| June 19, 2025 | 13.1 | 12.97 | 12.97 | 13.43 | 12.95 | 49.58M |
| June 18, 2025 | 13.17 | 13.17 | 13.17 | 13.23 | 13.02 | 26.93M |
| June 17, 2025 | 13.35 | 13.21 | 13.21 | 13.36 | 13.16 | 23.08M |
| June 16, 2025 | 13.15 | 13.32 | 13.32 | 13.38 | 13.11 | 22.7M |
| June 13, 2025 | 13.46 | 13.27 | 13.27 | 13.53 | 13.22 | 37.54M |
| June 12, 2025 | 13.73 | 13.56 | 13.56 | 13.73 | 13.51 | 35.55M |
| June 11, 2025 | 13.8 | 13.74 | 13.74 | 13.88 | 13.71 | 29.51M |
| June 10, 2025 | 14.11 | 13.79 | 13.79 | 14.14 | 13.53 | 51.32M |
| June 09, 2025 | 13.9 | 14.07 | 14.07 | 14.26 | 13.9 | 45.13M |
| June 06, 2025 | 14.01 | 13.86 | 13.86 | 14.05 | 13.82 | 37.98M |
| June 05, 2025 | 13.92 | 14.09 | 14.09 | 14.13 | 13.77 | 47.23M |
| June 04, 2025 | 14.03 | 13.94 | 13.94 | 14.15 | 13.9 | 35.86M |
| June 03, 2025 | 13.73 | 14.01 | 14.01 | 14.2 | 13.66 | 44.02M |
| May 30, 2025 | 14.4 | 13.94 | 13.94 | 14.43 | 13.9 | 61.4M |
| May 29, 2025 | 14.3 | 14.5 | 14.5 | 14.67 | 14.2 | 66.16M |
| May 28, 2025 | 14.15 | 14.35 | 14.35 | 14.67 | 14.13 | 66.44M |
| May 27, 2025 | 14.15 | 14.26 | 14.26 | 14.4 | 13.92 | 57.83M |
| May 26, 2025 | 14.07 | 14.2 | 14.15 | 14.28 | 13.96 | 50.76M |