15.20
-0.77(-4.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 16.03 | 15.2 | 15.2 | 16.15 | 15.12 | 38.79M |
| August 21, 2025 | 15.81 | 15.97 | 15.97 | 16.28 | 15.52 | 29M |
| August 20, 2025 | 14.9 | 15.59 | 15.59 | 15.68 | 14.87 | 29.09M |
| August 19, 2025 | 15.47 | 14.96 | 14.96 | 15.47 | 14.87 | 20.91M |
| August 18, 2025 | 15.25 | 15.36 | 15.36 | 15.52 | 15 | 21.09M |
| August 15, 2025 | 15.07 | 15.26 | 15.26 | 15.43 | 14.96 | 17.96M |
| August 14, 2025 | 15.93 | 15.02 | 15.02 | 15.99 | 14.97 | 29.27M |
| August 13, 2025 | 15.88 | 15.92 | 15.92 | 15.99 | 15.43 | 22.31M |
| August 12, 2025 | 15.7 | 15.79 | 15.79 | 15.85 | 15.61 | 15.23M |
| August 11, 2025 | 16.33 | 15.69 | 15.69 | 16.33 | 15.6 | 34.75M |
| August 08, 2025 | 17.1 | 16.59 | 16.59 | 17.35 | 16.36 | 29.5M |
| August 07, 2025 | 16.3 | 17 | 17 | 17.68 | 16.06 | 36.81M |
| August 06, 2025 | 15.42 | 16.44 | 16.44 | 16.53 | 15.22 | 30.37M |
| August 05, 2025 | 15.08 | 15.48 | 15.48 | 15.89 | 15.04 | 24.63M |
| August 04, 2025 | 14.37 | 15.16 | 15.16 | 15.28 | 14.3 | 32.09M |
| August 01, 2025 | 14.38 | 14.22 | 14.22 | 14.48 | 14 | 16.83M |
| July 31, 2025 | 14.6 | 14.38 | 14.38 | 14.71 | 14.06 | 28.77M |
| July 30, 2025 | 14.01 | 14.68 | 14.68 | 15.05 | 13.86 | 36.33M |
| July 29, 2025 | 13.67 | 14.09 | 14.09 | 14.09 | 13.63 | 15.78M |
| July 28, 2025 | 14.06 | 13.74 | 13.74 | 14.2 | 13.58 | 20.11M |
| July 25, 2025 | 14.14 | 14.17 | 14.17 | 14.65 | 14 | 21.52M |
| July 24, 2025 | 13.59 | 14.28 | 14.28 | 14.59 | 13.56 | 37.91M |
| July 23, 2025 | 13.22 | 13.55 | 13.55 | 13.65 | 13.14 | 25.15M |
| July 22, 2025 | 13.55 | 13.29 | 13.29 | 13.98 | 13.26 | 35.45M |
| July 21, 2025 | 13.48 | 13.4 | 13.4 | 13.68 | 13.31 | 15.06M |
| July 18, 2025 | 13.31 | 13.42 | 13.42 | 13.49 | 13.17 | 17.12M |
| July 17, 2025 | 13.62 | 13.36 | 13.36 | 13.63 | 13.13 | 22.55M |
| July 16, 2025 | 13.26 | 13.55 | 13.55 | 13.61 | 13.2 | 21.81M |
| July 15, 2025 | 14.2 | 13.4 | 13.4 | 14.22 | 13.02 | 54.65M |
| July 14, 2025 | 14.33 | 14.42 | 14.42 | 14.5 | 14.15 | 18.15M |
| July 11, 2025 | 14.52 | 14.33 | 14.33 | 14.8 | 14.3 | 19.13M |
| July 10, 2025 | 15 | 14.66 | 14.66 | 15.07 | 14.38 | 25.65M |
| July 09, 2025 | 15.02 | 15.07 | 15.07 | 15.44 | 14.9 | 21.65M |
| July 08, 2025 | 14.91 | 15.26 | 15.26 | 15.8 | 14.87 | 38.68M |
| July 07, 2025 | 14.02 | 14.91 | 14.91 | 15.5 | 13.95 | 38.37M |
| July 04, 2025 | 14.5 | 14.29 | 14.29 | 14.6 | 13.74 | 30.31M |
| July 03, 2025 | 14.26 | 14.7 | 14.7 | 15.05 | 14.2 | 26.78M |
| July 02, 2025 | 14.95 | 14.4 | 14.4 | 15.14 | 14.36 | 26.75M |
| July 01, 2025 | 14.67 | 14.8 | 14.8 | 15.06 | 14.32 | 42.48M |
| June 30, 2025 | 13.8 | 14.63 | 14.63 | 14.86 | 13.77 | 56.62M |
| June 27, 2025 | 13.64 | 13.7 | 13.7 | 13.95 | 13.49 | 24.39M |
| June 26, 2025 | 13.65 | 13.6 | 13.6 | 13.74 | 13.16 | 27.87M |
| June 25, 2025 | 13.9 | 13.75 | 13.75 | 14.11 | 13.65 | 24.7M |
| June 24, 2025 | 13.99 | 13.86 | 13.86 | 14.45 | 13.74 | 28.8M |
| June 23, 2025 | 13.88 | 14.08 | 14.08 | 14.26 | 13.64 | 31.32M |
| June 20, 2025 | 13.7 | 14 | 14 | 14.25 | 13.67 | 28.15M |
| June 19, 2025 | 14.48 | 13.93 | 13.93 | 14.68 | 13.8 | 41.94M |
| June 18, 2025 | 14.52 | 14.48 | 14.48 | 14.71 | 14.32 | 33.7M |
| June 17, 2025 | 15 | 14.76 | 14.76 | 15.29 | 14.7 | 44.27M |
| June 16, 2025 | 15.68 | 15.18 | 15.18 | 15.68 | 15.03 | 57.88M |
| June 13, 2025 | 16.66 | 15.88 | 15.88 | 16.85 | 15.5 | 66M |
| June 12, 2025 | 14.73 | 15.91 | 15.91 | 16.12 | 14.59 | 67.4M |
| June 11, 2025 | 14.41 | 14.65 | 14.65 | 14.99 | 14.26 | 50.66M |
| June 10, 2025 | 14.39 | 14.51 | 14.51 | 15.1 | 14.33 | 63.32M |
| June 09, 2025 | 14.46 | 14.42 | 14.42 | 14.71 | 13.91 | 60.42M |
| June 06, 2025 | 14.89 | 14.44 | 14.44 | 15.32 | 14.24 | 100.38M |
| June 05, 2025 | 17.81 | 15.43 | 15.43 | 18.18 | 15.43 | 110.78M |
| June 04, 2025 | 15.35 | 17.39 | 17.14 | 17.39 | 15.35 | 58.19M |
| June 03, 2025 | 14.8 | 15.81 | 15.81 | 15.81 | 14.03 | 72.1M |
| May 30, 2025 | 13.55 | 14.37 | 14.37 | 14.91 | 13.3 | 74.02M |