15.98
-0.15(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.18 | 15.98 | 15.98 | 16.38 | 15.88 | 13M |
| August 15, 2025 | 15.86 | 16.13 | 16.13 | 16.15 | 15.81 | 9.55M |
| August 14, 2025 | 15.96 | 15.86 | 15.86 | 16.06 | 15.75 | 10.24M |
| August 13, 2025 | 15.74 | 15.95 | 15.95 | 16.04 | 15.63 | 12.13M |
| August 12, 2025 | 15.61 | 15.64 | 15.64 | 15.75 | 15.58 | 8.46M |
| August 11, 2025 | 15.51 | 15.68 | 15.68 | 15.73 | 15.38 | 9.74M |
| August 08, 2025 | 15.2 | 15.53 | 15.53 | 15.85 | 15.15 | 16.02M |
| August 07, 2025 | 15.13 | 15.2 | 15.2 | 15.27 | 15.11 | 8.11M |
| August 06, 2025 | 15.15 | 15.18 | 15.18 | 15.19 | 15.01 | 7.46M |
| August 05, 2025 | 14.75 | 15.15 | 15.15 | 15.32 | 14.74 | 14.57M |
| August 04, 2025 | 14.83 | 14.73 | 14.73 | 14.88 | 14.59 | 7.43M |
| August 01, 2025 | 14.78 | 14.89 | 14.89 | 14.95 | 14.75 | 6.37M |
| July 31, 2025 | 15.06 | 14.77 | 14.77 | 15.09 | 14.73 | 9.2M |
| July 30, 2025 | 14.91 | 15.09 | 15.09 | 15.16 | 14.82 | 12.78M |
| July 29, 2025 | 14.9 | 14.9 | 14.9 | 14.92 | 14.72 | 7.89M |
| July 28, 2025 | 15.07 | 14.93 | 14.93 | 15.11 | 14.89 | 8.19M |
| July 25, 2025 | 15.04 | 15.06 | 15.06 | 15.26 | 14.94 | 10.69M |
| July 24, 2025 | 14.9 | 15 | 15 | 15.08 | 14.84 | 10.85M |
| July 23, 2025 | 14.87 | 14.88 | 14.88 | 15.08 | 14.86 | 11.17M |
| July 22, 2025 | 15.03 | 14.92 | 14.92 | 15.03 | 14.74 | 9.57M |
| July 21, 2025 | 14.87 | 15.03 | 15.03 | 15.03 | 14.79 | 10.21M |
| July 18, 2025 | 14.81 | 14.86 | 14.86 | 14.87 | 14.71 | 8M |
| July 17, 2025 | 14.86 | 14.79 | 14.79 | 14.9 | 14.69 | 9.07M |
| July 16, 2025 | 14.9 | 14.86 | 14.86 | 15.13 | 14.77 | 11.17M |
| July 15, 2025 | 15.01 | 14.95 | 14.95 | 15.19 | 14.81 | 11.03M |
| July 14, 2025 | 14.71 | 15 | 15 | 15.08 | 14.71 | 13.81M |
| July 11, 2025 | 14.57 | 14.71 | 14.71 | 14.96 | 14.55 | 13.12M |
| July 10, 2025 | 14.54 | 14.6 | 14.6 | 14.61 | 14.49 | 5.28M |
| July 09, 2025 | 14.71 | 14.54 | 14.54 | 14.77 | 14.51 | 7.91M |
| July 08, 2025 | 14.58 | 14.7 | 14.7 | 14.71 | 14.5 | 8.95M |
| July 07, 2025 | 14.51 | 14.57 | 14.57 | 14.65 | 14.45 | 6.34M |
| July 04, 2025 | 14.76 | 14.5 | 14.5 | 14.8 | 14.47 | 9.18M |
| July 03, 2025 | 14.65 | 14.66 | 14.66 | 14.75 | 14.57 | 9.12M |
| July 02, 2025 | 14.7 | 14.69 | 14.69 | 14.97 | 14.57 | 13.81M |
| July 01, 2025 | 14.66 | 14.82 | 14.82 | 15 | 14.56 | 18.28M |
| June 30, 2025 | 14.98 | 14.7 | 14.7 | 14.99 | 14.57 | 16.51M |
| June 27, 2025 | 15.25 | 14.8 | 14.8 | 15.3 | 14.72 | 23.89M |
| June 26, 2025 | 15.59 | 15.33 | 15.33 | 15.99 | 15.12 | 42.1M |
| June 25, 2025 | 13.78 | 15.16 | 15.16 | 15.16 | 13.68 | 26.05M |
| June 24, 2025 | 13.47 | 13.78 | 13.78 | 13.78 | 13.45 | 3.94M |
| June 23, 2025 | 13.43 | 13.41 | 13.41 | 13.5 | 13.31 | 3.13M |
| June 20, 2025 | 13.53 | 13.51 | 13.51 | 13.65 | 13.44 | 3.6M |
| June 19, 2025 | 13.54 | 13.58 | 13.58 | 13.64 | 13.37 | 4.73M |
| June 18, 2025 | 13.72 | 13.54 | 13.54 | 13.78 | 13.51 | 3.35M |
| June 17, 2025 | 13.83 | 13.72 | 13.72 | 13.83 | 13.62 | 2.76M |
| June 16, 2025 | 13.71 | 13.77 | 13.77 | 13.88 | 13.68 | 3.3M |
| June 13, 2025 | 13.9 | 13.71 | 13.71 | 13.94 | 13.57 | 5.4M |
| June 12, 2025 | 14.08 | 14 | 14 | 14.1 | 13.8 | 4.02M |
| June 11, 2025 | 13.94 | 14.04 | 14.04 | 14.12 | 13.92 | 3.9M |
| June 10, 2025 | 14.45 | 14.35 | 13.9 | 14.58 | 14.19 | 3.82M |
| June 09, 2025 | 14.35 | 14.45 | 14 | 14.49 | 14.31 | 4.62M |
| June 06, 2025 | 14.35 | 14.35 | 13.9 | 14.4 | 14.2 | 3.5M |
| June 05, 2025 | 14.31 | 14.35 | 13.9 | 14.43 | 14.28 | 2.92M |
| June 04, 2025 | 14.2 | 14.35 | 13.9 | 14.39 | 14.17 | 3.27M |
| June 03, 2025 | 14.1 | 14.16 | 13.72 | 14.21 | 14.01 | 4.45M |
| May 30, 2025 | 14.46 | 14.17 | 13.73 | 14.46 | 14.16 | 4.18M |
| May 29, 2025 | 14.38 | 14.48 | 14.03 | 14.55 | 14.33 | 5.22M |
| May 28, 2025 | 14.3 | 14.31 | 13.86 | 14.39 | 14.21 | 3M |
| May 27, 2025 | 14.37 | 14.28 | 13.83 | 14.39 | 14 | 3.1M |
| May 26, 2025 | 14.37 | 14.3 | 13.85 | 14.45 | 14.2 | 3.5M |