15.45
-0.21(-1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.48 | 15.66 | 15.66 | 15.74 | 15.04 | 4.35M |
| September 04, 2025 | 15.4 | 15.4 | 15.4 | 15.75 | 15.22 | 6.39M |
| September 03, 2025 | 15.46 | 15.22 | 15.22 | 15.88 | 15.2 | 5.78M |
| September 02, 2025 | 16.26 | 15.38 | 15.38 | 16.27 | 14.99 | 9.53M |
| September 01, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 |
| August 29, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 |
| August 28, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 |
| August 27, 2025 | 16.61 | 16.09 | 16.09 | 16.61 | 16.09 | 13.45M |
| August 26, 2025 | 16.61 | 16.56 | 16.56 | 16.77 | 16.53 | 5.02M |
| August 25, 2025 | 16.77 | 16.7 | 16.7 | 16.78 | 16.56 | 5.89M |
| August 22, 2025 | 16.82 | 16.76 | 16.76 | 16.94 | 16.6 | 4.66M |
| August 21, 2025 | 16.82 | 16.81 | 16.81 | 17.06 | 16.79 | 3.82M |
| August 20, 2025 | 17.17 | 16.84 | 16.84 | 17.22 | 16.7 | 5.11M |
| August 19, 2025 | 17.69 | 16.96 | 16.96 | 18.07 | 16.86 | 10.19M |
| August 18, 2025 | 16.78 | 17.23 | 17.23 | 17.55 | 16.75 | 9.51M |
| August 15, 2025 | 16.62 | 16.73 | 16.73 | 16.89 | 16.62 | 4.45M |
| August 14, 2025 | 16.7 | 16.62 | 16.62 | 16.74 | 16.62 | 3.61M |
| August 13, 2025 | 16.67 | 16.69 | 16.69 | 16.77 | 16.63 | 3.42M |
| August 12, 2025 | 16.68 | 16.68 | 16.68 | 16.75 | 16.6 | 2.95M |
| August 11, 2025 | 16.77 | 16.66 | 16.66 | 16.83 | 16.57 | 3.99M |
| August 08, 2025 | 16.66 | 16.76 | 16.76 | 16.96 | 16.6 | 5.22M |
| August 07, 2025 | 16.6 | 16.69 | 16.69 | 16.77 | 16.51 | 4.62M |
| August 06, 2025 | 16.53 | 16.59 | 16.59 | 16.65 | 16.5 | 4.07M |
| August 05, 2025 | 16.57 | 16.53 | 16.53 | 16.59 | 16.47 | 4.52M |
| August 04, 2025 | 16.59 | 16.57 | 16.57 | 16.59 | 16.5 | 3.94M |
| August 01, 2025 | 16.59 | 16.6 | 16.6 | 16.66 | 16.55 | 3.67M |
| July 31, 2025 | 16.71 | 16.58 | 16.58 | 16.74 | 16.55 | 5.19M |
| July 30, 2025 | 16.75 | 16.69 | 16.69 | 16.84 | 16.65 | 4.75M |
| July 29, 2025 | 16.67 | 16.78 | 16.78 | 16.86 | 16.63 | 5.82M |
| July 28, 2025 | 17.12 | 16.65 | 16.65 | 17.12 | 16.58 | 9.52M |
| July 25, 2025 | 17.05 | 17.12 | 17.12 | 17.15 | 16.91 | 4.46M |
| July 24, 2025 | 16.73 | 17.08 | 17.08 | 17.17 | 16.66 | 8.31M |
| July 23, 2025 | 16.63 | 16.7 | 16.7 | 16.78 | 16.58 | 5.09M |
| July 22, 2025 | 16.62 | 16.6 | 16.6 | 16.67 | 16.53 | 4.75M |
| July 21, 2025 | 16.69 | 16.66 | 16.66 | 16.75 | 16.58 | 5.76M |
| July 18, 2025 | 16.8 | 16.66 | 16.66 | 16.82 | 16.61 | 4.5M |
| July 17, 2025 | 16.6 | 16.78 | 16.78 | 16.79 | 16.6 | 5.04M |
| July 16, 2025 | 16.61 | 16.58 | 16.58 | 16.65 | 16.5 | 5M |
| July 15, 2025 | 16.75 | 16.58 | 16.58 | 16.78 | 16.48 | 8.95M |
| July 14, 2025 | 16.57 | 16.67 | 16.67 | 16.99 | 16.5 | 15.6M |
| July 11, 2025 | 16.24 | 16.47 | 16.47 | 16.69 | 16.21 | 26.21M |
| July 10, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.72M |
| July 09, 2025 | 14.29 | 14.74 | 14.74 | 14.96 | 14.11 | 7.86M |
| July 08, 2025 | 14.33 | 14.29 | 14.29 | 14.52 | 14.17 | 3.05M |
| July 07, 2025 | 14.12 | 14.32 | 14.32 | 14.33 | 14.03 | 3.65M |
| July 04, 2025 | 14.34 | 14.21 | 14.21 | 14.62 | 14.13 | 5.92M |
| July 03, 2025 | 14.09 | 14.42 | 14.42 | 14.58 | 14.02 | 6.22M |
| July 02, 2025 | 14.1 | 14.07 | 14.07 | 14.13 | 13.81 | 3.3M |
| July 01, 2025 | 13.95 | 14.02 | 14.02 | 14.17 | 13.75 | 5.11M |
| June 30, 2025 | 13.74 | 13.83 | 13.83 | 14.11 | 13.69 | 4.62M |
| June 27, 2025 | 13.55 | 13.62 | 13.62 | 13.78 | 13.53 | 2.71M |
| June 26, 2025 | 13.45 | 13.54 | 13.54 | 13.66 | 13.38 | 3.88M |
| June 25, 2025 | 13.43 | 13.4 | 13.4 | 13.52 | 13.24 | 2.91M |
| June 24, 2025 | 13.06 | 13.39 | 13.39 | 13.5 | 13.01 | 3.39M |
| June 23, 2025 | 12.7 | 13.06 | 13.06 | 13.06 | 12.58 | 2.99M |
| June 20, 2025 | 12.86 | 12.8 | 12.8 | 13.04 | 12.7 | 2.87M |
| June 19, 2025 | 13.18 | 12.89 | 12.89 | 13.24 | 12.79 | 4.36M |
| June 18, 2025 | 13.28 | 13.18 | 13.18 | 13.33 | 13.12 | 2.41M |
| June 17, 2025 | 13.32 | 13.26 | 13.26 | 13.38 | 13.09 | 3.59M |
| June 16, 2025 | 13.2 | 13.3 | 13.3 | 13.46 | 13.19 | 3.38M |