15.55
+0.17(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.39 | 15.55 | 15.55 | 15.6 | 15.39 | 13.09M |
| August 15, 2025 | 15.23 | 15.38 | 15.38 | 15.44 | 15.23 | 9.83M |
| August 14, 2025 | 15.69 | 15.28 | 15.28 | 15.71 | 15.16 | 15.58M |
| August 13, 2025 | 15.81 | 15.66 | 15.66 | 15.86 | 15.51 | 16.3M |
| August 12, 2025 | 15.8 | 15.74 | 15.74 | 15.94 | 15.67 | 13.72M |
| August 11, 2025 | 15.67 | 15.84 | 15.84 | 15.87 | 15.65 | 16.84M |
| August 08, 2025 | 15.9 | 15.8 | 15.8 | 16.05 | 15.73 | 23.4M |
| August 07, 2025 | 16.23 | 16.18 | 16.18 | 16.53 | 15.84 | 42.67M |
| August 06, 2025 | 16 | 16.23 | 16.23 | 17 | 15.9 | 64.21M |
| August 05, 2025 | 14.23 | 15.64 | 15.64 | 15.64 | 14.23 | 19.97M |
| August 04, 2025 | 13.7 | 14.22 | 14.22 | 14.23 | 13.65 | 7.6M |
| August 01, 2025 | 13.75 | 13.87 | 13.87 | 13.89 | 13.7 | 4.15M |
| July 31, 2025 | 13.85 | 13.78 | 13.78 | 14.06 | 13.73 | 5.58M |
| July 30, 2025 | 14.16 | 13.95 | 13.95 | 14.16 | 13.85 | 6.49M |
| July 29, 2025 | 14.25 | 14.16 | 14.16 | 14.36 | 14.1 | 6.33M |
| July 28, 2025 | 14.36 | 14.33 | 14.33 | 14.46 | 14.26 | 6.97M |
| July 25, 2025 | 14.38 | 14.34 | 14.34 | 14.48 | 14.19 | 9.17M |
| July 24, 2025 | 14.19 | 14.48 | 14.48 | 14.8 | 14.19 | 15.34M |
| July 23, 2025 | 14.34 | 14.18 | 14.18 | 14.34 | 14.13 | 5.8M |
| July 22, 2025 | 14.58 | 14.35 | 14.35 | 14.58 | 14.29 | 10.13M |
| July 21, 2025 | 14.61 | 14.64 | 14.64 | 14.85 | 14.59 | 13.16M |
| July 18, 2025 | 14.35 | 14.58 | 14.58 | 14.87 | 14.28 | 15.46M |
| July 17, 2025 | 14.3 | 14.4 | 14.4 | 14.47 | 14.15 | 9.54M |
| July 16, 2025 | 14.14 | 14.37 | 14.37 | 14.5 | 14.14 | 11.42M |
| July 15, 2025 | 14.5 | 14.26 | 14.26 | 14.55 | 14 | 12.15M |
| July 14, 2025 | 14 | 14.37 | 14.37 | 14.48 | 13.93 | 18.17M |
| July 11, 2025 | 13.73 | 13.89 | 13.89 | 13.98 | 13.61 | 6.76M |
| July 10, 2025 | 13.8 | 13.71 | 13.71 | 13.86 | 13.67 | 4.92M |
| July 09, 2025 | 14.03 | 13.8 | 13.8 | 14.23 | 13.77 | 8.7M |
| July 08, 2025 | 13.83 | 13.93 | 13.93 | 13.95 | 13.74 | 3.93M |
| July 07, 2025 | 13.81 | 13.82 | 13.82 | 13.86 | 13.68 | 2.95M |
| July 04, 2025 | 13.95 | 13.78 | 13.78 | 13.95 | 13.66 | 4.77M |
| July 03, 2025 | 13.97 | 13.9 | 13.9 | 14.03 | 13.84 | 3.69M |
| July 02, 2025 | 14.03 | 13.97 | 13.97 | 14.03 | 13.81 | 4.59M |
| July 01, 2025 | 14.01 | 14.04 | 14.04 | 14.09 | 13.85 | 5.21M |
| June 30, 2025 | 13.93 | 14.02 | 14.02 | 14.08 | 13.9 | 5.18M |
| June 27, 2025 | 13.86 | 13.91 | 13.91 | 13.98 | 13.78 | 5.08M |
| June 26, 2025 | 14.07 | 13.87 | 13.87 | 14.07 | 13.86 | 7.27M |
| June 25, 2025 | 14.03 | 14.08 | 14.08 | 14.15 | 13.82 | 10.2M |
| June 24, 2025 | 13.39 | 13.93 | 13.93 | 13.97 | 13.39 | 10.72M |
| June 23, 2025 | 13.01 | 13.39 | 13.39 | 13.48 | 13 | 6.28M |
| June 20, 2025 | 13.4 | 13.21 | 13.21 | 13.57 | 13.17 | 6.06M |
| June 19, 2025 | 13.77 | 13.46 | 13.46 | 13.9 | 13.39 | 8.44M |
| June 18, 2025 | 13.83 | 13.76 | 13.76 | 13.83 | 13.6 | 5.92M |
| June 17, 2025 | 13.85 | 13.83 | 13.83 | 14.03 | 13.74 | 6.73M |
| June 16, 2025 | 13.75 | 13.84 | 13.84 | 13.91 | 13.67 | 6.48M |
| June 13, 2025 | 14.2 | 13.87 | 13.87 | 14.2 | 13.8 | 9.61M |
| June 12, 2025 | 14.3 | 14.33 | 14.33 | 14.42 | 14.23 | 5.48M |
| June 11, 2025 | 14.3 | 14.38 | 14.38 | 14.48 | 14.3 | 6.94M |
| June 10, 2025 | 14.82 | 14.39 | 14.39 | 14.82 | 14.09 | 12.97M |
| June 09, 2025 | 14.52 | 14.72 | 14.72 | 14.78 | 14.51 | 8.58M |
| June 06, 2025 | 14.76 | 14.51 | 14.51 | 14.81 | 14.5 | 10.41M |
| June 05, 2025 | 14.99 | 14.79 | 14.79 | 15.01 | 14.6 | 11.76M |
| June 04, 2025 | 14.89 | 14.97 | 14.95 | 15.27 | 14.62 | 13.64M |
| June 03, 2025 | 14.68 | 14.78 | 14.76 | 14.89 | 14.53 | 11.61M |
| May 30, 2025 | 15.98 | 14.91 | 14.89 | 15.99 | 14.81 | 24.12M |
| May 29, 2025 | 16.2 | 16.12 | 16.1 | 16.4 | 15.91 | 25.02M |
| May 28, 2025 | 16.36 | 16.4 | 16.38 | 16.99 | 16.2 | 35.04M |
| May 27, 2025 | 16.26 | 16.65 | 16.63 | 16.92 | 15.68 | 40.78M |
| May 26, 2025 | 15.86 | 16.36 | 16.34 | 16.5 | 15.33 | 37.17M |