15.19
+0.17(+1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 15.22 | 15.02 | 15.02 | 15.29 | 14.89 | 5.06M |
| August 18, 2025 | 15.55 | 15.6 | 15.2 | 15.73 | 15.45 | 6.14M |
| August 15, 2025 | 15.35 | 15.49 | 15.09 | 15.66 | 15.28 | 3.4M |
| August 14, 2025 | 15.75 | 15.35 | 14.96 | 15.79 | 15.32 | 3.7M |
| August 13, 2025 | 15.88 | 15.65 | 15.25 | 15.96 | 15.52 | 4.43M |
| August 12, 2025 | 15.56 | 15.88 | 15.47 | 15.94 | 15.48 | 5.35M |
| August 11, 2025 | 15.28 | 15.42 | 15.02 | 15.45 | 15.09 | 5.37M |
| August 08, 2025 | 15.2 | 15.22 | 15.22 | 15.37 | 14.88 | 8.57M |
| August 07, 2025 | 15.49 | 15.59 | 15.59 | 15.64 | 15.4 | 2.56M |
| August 06, 2025 | 15.66 | 15.49 | 15.49 | 15.66 | 15.38 | 2.34M |
| August 05, 2025 | 15.49 | 15.53 | 15.53 | 15.63 | 15.46 | 2.26M |
| August 04, 2025 | 15.16 | 15.51 | 15.51 | 15.6 | 15.03 | 2.98M |
| August 01, 2025 | 15.02 | 15.15 | 15.15 | 15.22 | 14.99 | 1.76M |
| July 31, 2025 | 15.3 | 15.01 | 15.01 | 15.3 | 14.88 | 3.98M |
| July 30, 2025 | 15.18 | 15.3 | 15.3 | 15.4 | 15.16 | 2.95M |
| July 29, 2025 | 15.56 | 15.18 | 15.18 | 15.59 | 15.14 | 5.46M |
| July 28, 2025 | 15.51 | 15.64 | 15.64 | 15.79 | 14.76 | 5.5M |
| July 25, 2025 | 15.47 | 15.7 | 15.7 | 15.81 | 15.43 | 4.38M |
| July 24, 2025 | 15.53 | 15.5 | 15.5 | 15.58 | 15.23 | 2.92M |
| July 23, 2025 | 15.67 | 15.45 | 15.45 | 16 | 15.43 | 3.73M |
| July 22, 2025 | 15.6 | 15.64 | 15.64 | 15.65 | 15.42 | 2.9M |
| July 21, 2025 | 15.35 | 15.57 | 15.57 | 15.57 | 15.34 | 2.95M |
| July 18, 2025 | 15.49 | 15.33 | 15.33 | 15.53 | 15.21 | 2.14M |
| July 17, 2025 | 15.43 | 15.35 | 15.35 | 15.48 | 15.27 | 2.23M |
| July 16, 2025 | 15.3 | 15.38 | 15.38 | 15.39 | 15.2 | 1.89M |
| July 15, 2025 | 15.35 | 15.23 | 15.23 | 15.35 | 15.18 | 1.58M |
| July 14, 2025 | 15.27 | 15.38 | 15.38 | 15.39 | 15.22 | 3.12M |
| July 11, 2025 | 15.3 | 15.23 | 15.23 | 15.4 | 15.14 | 2.53M |
| July 10, 2025 | 15.24 | 15.25 | 15.25 | 15.32 | 15.15 | 1.88M |
| July 09, 2025 | 15.3 | 15.18 | 15.18 | 15.31 | 15.12 | 1.53M |
| July 08, 2025 | 15.3 | 15.22 | 15.22 | 15.39 | 15.2 | 1.75M |
| July 07, 2025 | 15.16 | 15.26 | 15.26 | 15.35 | 15.08 | 3.47M |
| July 04, 2025 | 15.17 | 15.1 | 15.1 | 15.2 | 15 | 2.75M |
| July 03, 2025 | 15.13 | 15.18 | 15.18 | 15.21 | 15.05 | 1.31M |
| July 02, 2025 | 15.11 | 15.13 | 15.13 | 15.22 | 14.97 | 3.2M |
| July 01, 2025 | 15 | 15 | 15 | 15 | 14.82 | 1.81M |
| June 30, 2025 | 14.81 | 14.92 | 14.92 | 15.06 | 14.8 | 1.93M |
| June 27, 2025 | 14.72 | 14.83 | 14.83 | 14.93 | 14.67 | 2.55M |
| June 26, 2025 | 14.93 | 14.66 | 14.66 | 14.93 | 14.52 | 2.87M |
| June 25, 2025 | 14.8 | 14.86 | 14.86 | 14.88 | 14.69 | 3.16M |
| June 24, 2025 | 14.53 | 14.84 | 14.84 | 14.88 | 14.24 | 2.37M |
| June 23, 2025 | 14.65 | 14.49 | 14.49 | 14.73 | 14.46 | 2.44M |
| June 20, 2025 | 14.65 | 14.75 | 14.75 | 14.8 | 14.59 | 1.72M |
| June 19, 2025 | 14.81 | 14.63 | 14.63 | 14.87 | 14.52 | 2.85M |
| June 18, 2025 | 15.25 | 14.82 | 14.82 | 15.28 | 14.8 | 3.94M |
| June 17, 2025 | 15.44 | 15.26 | 15.26 | 15.66 | 15.18 | 3.4M |
| June 16, 2025 | 15.38 | 15.44 | 15.44 | 15.59 | 15.23 | 3.99M |
| June 13, 2025 | 15.24 | 15.34 | 15.34 | 15.42 | 15.11 | 3.26M |
| June 12, 2025 | 15.16 | 15.28 | 15.28 | 15.33 | 15.07 | 2.84M |
| June 11, 2025 | 15.12 | 15.14 | 15.14 | 15.18 | 15.04 | 1.96M |
| June 10, 2025 | 15.2 | 15.12 | 15.12 | 15.32 | 15.01 | 3.6M |
| June 09, 2025 | 15.24 | 15.16 | 15.16 | 15.25 | 15 | 3.54M |
| June 06, 2025 | 15.14 | 15.26 | 15.26 | 15.32 | 15.01 | 4.04M |
| June 05, 2025 | 15 | 14.91 | 14.91 | 15.08 | 14.88 | 2.58M |
| June 04, 2025 | 14.9 | 14.96 | 14.96 | 15 | 14.82 | 3.02M |
| June 03, 2025 | 14.77 | 14.89 | 14.89 | 14.93 | 14.52 | 3.2M |
| May 30, 2025 | 14.69 | 14.72 | 14.72 | 14.82 | 14.63 | 2.07M |
| May 29, 2025 | 14.88 | 14.72 | 14.72 | 14.92 | 14.65 | 3.97M |
| May 28, 2025 | 14.92 | 14.86 | 14.86 | 14.94 | 14.58 | 4.22M |
| May 27, 2025 | 14.62 | 14.83 | 14.83 | 15.1 | 14.43 | 6.86M |