15.08
+0.11(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15 | 15.08 | 15.08 | 15.21 | 14.98 | 14.64M |
| August 15, 2025 | 14.72 | 14.97 | 14.97 | 14.99 | 14.7 | 11.24M |
| August 14, 2025 | 14.97 | 14.72 | 14.72 | 15 | 14.68 | 10.63M |
| August 13, 2025 | 15.01 | 14.99 | 14.99 | 15.13 | 14.87 | 10.94M |
| August 12, 2025 | 15.2 | 14.99 | 14.99 | 15.28 | 14.95 | 11.8M |
| August 11, 2025 | 14.94 | 15.2 | 15.2 | 15.28 | 14.9 | 15.24M |
| August 08, 2025 | 14.93 | 14.91 | 14.91 | 14.98 | 14.82 | 8.21M |
| August 07, 2025 | 15 | 14.91 | 14.91 | 15.1 | 14.9 | 11.17M |
| August 06, 2025 | 15.02 | 15.01 | 15.01 | 15.06 | 14.87 | 9.75M |
| August 05, 2025 | 14.98 | 15.01 | 15.01 | 15.09 | 14.91 | 9.2M |
| August 04, 2025 | 15.05 | 15 | 15 | 15.08 | 14.8 | 12.4M |
| August 01, 2025 | 14.99 | 15.13 | 15.13 | 15.25 | 14.98 | 13.55M |
| July 31, 2025 | 15.46 | 14.98 | 14.98 | 15.47 | 14.9 | 17.84M |
| July 30, 2025 | 15.1 | 15.48 | 15.48 | 15.51 | 14.96 | 22.34M |
| July 29, 2025 | 15.41 | 15.16 | 15.16 | 15.44 | 14.83 | 24.81M |
| July 28, 2025 | 15.03 | 15.41 | 15.41 | 15.8 | 15.02 | 39.02M |
| July 25, 2025 | 14.98 | 15.02 | 15.02 | 15.27 | 14.91 | 24.53M |
| July 24, 2025 | 14.66 | 14.94 | 14.94 | 14.94 | 14.64 | 25.7M |
| July 23, 2025 | 14.52 | 14.64 | 14.64 | 14.92 | 14.51 | 31.45M |
| July 22, 2025 | 14.63 | 14.56 | 14.56 | 14.63 | 14.41 | 17.14M |
| July 21, 2025 | 14.58 | 14.62 | 14.62 | 14.64 | 14.42 | 26.29M |
| July 18, 2025 | 15.05 | 14.6 | 14.6 | 15.09 | 14.44 | 37.82M |
| July 17, 2025 | 15.81 | 15.03 | 15.03 | 15.89 | 14.95 | 33.64M |
| July 16, 2025 | 15.9 | 15.79 | 15.79 | 16.03 | 15.69 | 17.1M |
| July 15, 2025 | 16.34 | 15.9 | 15.9 | 16.47 | 15.88 | 10.52M |
| July 14, 2025 | 16.21 | 16.45 | 16.45 | 16.68 | 16.14 | 11.44M |
| July 11, 2025 | 16.3 | 16.21 | 16.21 | 16.46 | 16.19 | 9.35M |
| July 10, 2025 | 16.04 | 16.33 | 16.33 | 16.53 | 16.01 | 10.64M |
| July 09, 2025 | 16.13 | 16.09 | 16.09 | 16.26 | 16.01 | 7.4M |
| July 08, 2025 | 16.37 | 16.22 | 16.22 | 16.57 | 15.96 | 13.4M |
| July 07, 2025 | 16.45 | 16.39 | 16.39 | 16.66 | 16.31 | 7.94M |
| July 04, 2025 | 16.48 | 16.57 | 16.57 | 16.72 | 16.17 | 13.46M |
| July 03, 2025 | 16.86 | 16.52 | 16.52 | 17.07 | 16.41 | 17.75M |
| July 02, 2025 | 16.17 | 16.57 | 16.57 | 16.75 | 15.75 | 25.5M |
| July 01, 2025 | 16.3 | 16.11 | 16.11 | 16.39 | 15.98 | 12.22M |
| June 30, 2025 | 15.67 | 16.34 | 16.34 | 16.39 | 15.63 | 21.08M |
| June 27, 2025 | 15.66 | 15.7 | 15.7 | 15.93 | 15.39 | 13.89M |
| June 26, 2025 | 15.4 | 15.67 | 15.67 | 15.73 | 15.4 | 11.97M |
| June 25, 2025 | 15.97 | 15.78 | 15.78 | 16.05 | 15.59 | 15.99M |
| June 24, 2025 | 15.96 | 15.84 | 15.84 | 16.12 | 15.7 | 14.23M |
| June 23, 2025 | 15.86 | 15.88 | 15.88 | 16.01 | 15.63 | 13.04M |
| June 20, 2025 | 16.01 | 15.98 | 15.98 | 16.14 | 15.86 | 10.8M |
| June 19, 2025 | 16.64 | 16.02 | 16.02 | 16.98 | 15.83 | 21.15M |
| June 18, 2025 | 16.64 | 16.75 | 16.75 | 17.12 | 16.62 | 16.74M |
| June 17, 2025 | 17.65 | 17.02 | 17.02 | 17.68 | 16.86 | 26.56M |
| June 16, 2025 | 17.5 | 17.24 | 17.24 | 17.95 | 17.15 | 30.16M |
| June 13, 2025 | 17.65 | 17.5 | 17.5 | 18.34 | 17.21 | 51.9M |
| June 12, 2025 | 16.2 | 17.75 | 17.75 | 17.75 | 16.2 | 17.43M |
| June 11, 2025 | 16.73 | 16.14 | 16.14 | 16.85 | 16.12 | 17.75M |
| June 10, 2025 | 16.83 | 16.78 | 16.78 | 16.96 | 16.51 | 17.56M |
| June 09, 2025 | 16.28 | 16.86 | 16.86 | 17.13 | 16.09 | 27.61M |
| June 06, 2025 | 16.82 | 16.17 | 16.17 | 17.06 | 16.12 | 23.93M |
| June 05, 2025 | 17.43 | 17.03 | 17.03 | 17.78 | 16.96 | 22.11M |
| June 04, 2025 | 17.51 | 17.43 | 17.43 | 17.63 | 17.02 | 29.24M |
| June 03, 2025 | 16.37 | 17.8 | 17.5 | 18.15 | 16.37 | 49.23M |
| May 30, 2025 | 17.14 | 16.88 | 16.6 | 17.88 | 16.87 | 33.37M |
| May 29, 2025 | 17.07 | 17.28 | 16.99 | 17.52 | 16.88 | 46.11M |
| May 28, 2025 | 17.41 | 17.21 | 16.92 | 17.9 | 16.89 | 55.15M |
| May 27, 2025 | 18.84 | 17.87 | 17.57 | 18.99 | 17.58 | 74.77M |
| May 26, 2025 | 19.54 | 18.85 | 18.53 | 19.59 | 18.2 | 80.26M |