15.58
+0.16(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.44 | 15.58 | 15.58 | 15.7 | 15.41 | 34.22M |
| August 15, 2025 | 15 | 15.42 | 15.42 | 15.46 | 14.98 | 29.13M |
| August 14, 2025 | 15.5 | 15.08 | 15.08 | 15.58 | 15.08 | 37.95M |
| August 13, 2025 | 15.29 | 15.53 | 15.53 | 15.62 | 15.22 | 29.61M |
| August 12, 2025 | 15.5 | 15.27 | 15.27 | 15.57 | 15.17 | 19.14M |
| August 11, 2025 | 15.15 | 15.5 | 15.5 | 15.6 | 15.1 | 30.65M |
| August 08, 2025 | 15.15 | 15.08 | 15.08 | 15.29 | 15.05 | 14.55M |
| August 07, 2025 | 15.65 | 15.21 | 15.21 | 15.65 | 15.2 | 28.97M |
| August 06, 2025 | 15.42 | 15.68 | 15.68 | 15.79 | 15.34 | 36.42M |
| August 05, 2025 | 15.45 | 15.42 | 15.42 | 15.6 | 15.32 | 22.05M |
| August 04, 2025 | 15.12 | 15.45 | 15.45 | 15.5 | 14.97 | 26.88M |
| August 01, 2025 | 14.89 | 15.36 | 15.36 | 15.46 | 14.8 | 36.46M |
| July 31, 2025 | 14.74 | 15.01 | 15.01 | 15.06 | 14.6 | 20.12M |
| July 30, 2025 | 15.19 | 14.93 | 14.93 | 15.49 | 14.9 | 24.4M |
| July 29, 2025 | 15.48 | 15.24 | 15.24 | 15.48 | 15 | 33.77M |
| July 28, 2025 | 15.44 | 15.57 | 15.57 | 15.57 | 15.2 | 23.35M |
| July 25, 2025 | 15.97 | 15.55 | 15.55 | 15.99 | 15.42 | 34.27M |
| July 24, 2025 | 15.82 | 15.99 | 15.99 | 16.01 | 15.65 | 34.21M |
| July 23, 2025 | 16.41 | 16.08 | 16.08 | 16.67 | 16.04 | 51.81M |
| July 22, 2025 | 16.67 | 16.05 | 16.05 | 16.67 | 15.96 | 53.62M |
| July 21, 2025 | 15.61 | 16.71 | 16.71 | 17.25 | 15.53 | 72.13M |
| July 18, 2025 | 16.6 | 15.85 | 15.85 | 16.6 | 15.71 | 53.87M |
| July 17, 2025 | 16.01 | 16.6 | 16.6 | 16.78 | 15.9 | 51.43M |
| July 16, 2025 | 16.01 | 16.14 | 16.14 | 16.39 | 15.71 | 40.69M |
| July 15, 2025 | 16.3 | 16.21 | 16.21 | 16.99 | 15.89 | 46.13M |
| July 14, 2025 | 17.48 | 16.62 | 16.62 | 17.51 | 16.6 | 58.21M |
| July 11, 2025 | 16.68 | 17.05 | 17.05 | 17.39 | 16.5 | 88.76M |
| July 10, 2025 | 16.28 | 16.38 | 16.38 | 16.63 | 15.91 | 65.43M |
| July 09, 2025 | 16.01 | 16.56 | 16.56 | 16.82 | 15.69 | 111.01M |
| July 08, 2025 | 15.99 | 15.69 | 15.69 | 16.2 | 15.61 | 100.89M |
| July 07, 2025 | 14.41 | 15.84 | 15.84 | 15.84 | 14.38 | 66.11M |
| July 04, 2025 | 14.7 | 14.4 | 14.4 | 14.91 | 14.35 | 40.71M |
| July 03, 2025 | 15.24 | 14.75 | 14.75 | 15.25 | 14.66 | 58.94M |
| July 02, 2025 | 14.9 | 15.67 | 15.67 | 16.27 | 14.8 | 88.11M |
| July 01, 2025 | 15.46 | 15.33 | 15.33 | 16.29 | 15.26 | 102.02M |
| June 30, 2025 | 14.47 | 14.81 | 14.81 | 15.06 | 14.42 | 45.09M |
| June 27, 2025 | 14.39 | 14.53 | 14.53 | 14.71 | 14.38 | 25.3M |
| June 26, 2025 | 14.37 | 14.46 | 14.46 | 14.75 | 14.29 | 33.32M |
| June 25, 2025 | 14.74 | 14.53 | 14.53 | 14.85 | 14.3 | 39.79M |
| June 24, 2025 | 14.56 | 14.6 | 14.6 | 14.83 | 14.43 | 40.49M |
| June 23, 2025 | 13.97 | 14.44 | 14.44 | 14.54 | 13.97 | 37.72M |
| June 20, 2025 | 14.46 | 14.15 | 14.15 | 14.69 | 14.13 | 49.12M |
| June 19, 2025 | 15.47 | 14.46 | 14.46 | 15.47 | 14.32 | 76.05M |
| June 18, 2025 | 16.9 | 15.51 | 15.51 | 16.9 | 15.51 | 85.44M |
| June 17, 2025 | 17.12 | 16.81 | 16.81 | 17.78 | 16.73 | 87.49M |
| June 16, 2025 | 16.5 | 17.29 | 17.29 | 17.89 | 16.1 | 99.84M |
| June 13, 2025 | 16.03 | 16.82 | 16.82 | 17.38 | 15.81 | 99.43M |
| June 12, 2025 | 16.1 | 16.35 | 16.34 | 16.54 | 15.82 | 77.46M |
| June 11, 2025 | 16.3 | 15.92 | 15.91 | 16.4 | 15.49 | 82.09M |
| June 10, 2025 | 17.05 | 16.61 | 16.6 | 17.35 | 16.55 | 83.64M |
| June 09, 2025 | 16.65 | 17.38 | 17.38 | 17.43 | 16.52 | 104.11M |
| June 06, 2025 | 16.5 | 16.67 | 16.67 | 16.79 | 16.19 | 81.66M |
| June 05, 2025 | 16.56 | 16.51 | 16.51 | 17.25 | 16.31 | 101.97M |
| June 04, 2025 | 17.47 | 17 | 17 | 17.82 | 16.58 | 118.44M |
| June 03, 2025 | 17.7 | 17.7 | 17.7 | 18.5 | 17.7 | 118.93M |
| May 30, 2025 | 19.67 | 19.67 | 19.67 | 19.98 | 19.67 | 22.18M |
| May 29, 2025 | 19.67 | 21.85 | 21.85 | 21.85 | 19.5 | 138.83M |
| May 28, 2025 | 18.42 | 19.86 | 19.86 | 20.5 | 18.2 | 153.65M |
| May 27, 2025 | 18 | 18.81 | 18.81 | 19.4 | 17.37 | 153.39M |
| May 26, 2025 | 17.53 | 18.32 | 18.32 | 20.34 | 17.13 | 173.35M |