15.16
+0.16(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.81 | 15.13 | 15.13 | 15.17 | 14.63 | 45.25M |
| September 04, 2025 | 15.62 | 14.55 | 14.55 | 15.82 | 14.28 | 56.62M |
| September 03, 2025 | 15.9 | 15.4 | 15.4 | 15.98 | 15.3 | 50.19M |
| September 02, 2025 | 17.22 | 15.88 | 15.88 | 17.7 | 15.73 | 96.66M |
| September 01, 2025 | 17.22 | 17.24 | 17.24 | 18 | 17.01 | 99.73M |
| August 29, 2025 | 18.35 | 17.7 | 17.7 | 18.46 | 16.87 | 160.91M |
| August 28, 2025 | 15.66 | 17.19 | 17.19 | 17.19 | 15.5 | 129.53M |
| August 27, 2025 | 15.23 | 15.63 | 15.63 | 16.3 | 15.23 | 92.78M |
| August 26, 2025 | 14.88 | 15.44 | 15.44 | 15.98 | 14.8 | 97.51M |
| August 25, 2025 | 15.13 | 14.89 | 14.89 | 15.36 | 14.68 | 84.83M |
| August 22, 2025 | 14.61 | 15.36 | 15.36 | 15.6 | 14.51 | 96.64M |
| August 21, 2025 | 16.01 | 14.9 | 14.9 | 16.01 | 14.9 | 135.68M |
| August 20, 2025 | 15.39 | 16.55 | 16.55 | 17.4 | 14.54 | 144.4M |
| August 19, 2025 | 14.8 | 15.82 | 15.82 | 16.29 | 14.62 | 122.04M |
| August 18, 2025 | 13.74 | 14.81 | 14.81 | 15.09 | 13.57 | 91.41M |
| August 15, 2025 | 13.67 | 13.72 | 13.72 | 13.9 | 13.52 | 37.07M |
| August 14, 2025 | 14.7 | 13.63 | 13.63 | 14.76 | 13.63 | 62.32M |
| August 13, 2025 | 13.73 | 14.3 | 14.3 | 14.41 | 13.58 | 58.18M |
| August 12, 2025 | 13.9 | 13.81 | 13.81 | 14.1 | 13.69 | 29.16M |
| August 11, 2025 | 13.99 | 14.02 | 14.02 | 14.34 | 13.78 | 37.17M |
| August 08, 2025 | 13.37 | 13.87 | 13.87 | 13.99 | 13.36 | 38.88M |
| August 07, 2025 | 13.95 | 13.44 | 13.44 | 13.95 | 13.19 | 46.67M |
| August 06, 2025 | 13.83 | 13.78 | 13.78 | 14.16 | 13.59 | 50.19M |
| August 05, 2025 | 13.74 | 13.85 | 13.85 | 14.28 | 13.64 | 62.39M |
| August 04, 2025 | 12.82 | 13.66 | 13.66 | 13.79 | 12.57 | 62.99M |
| August 01, 2025 | 13.3 | 13.12 | 13.12 | 13.45 | 12.98 | 45.51M |
| July 31, 2025 | 13.2 | 13.27 | 13.27 | 13.85 | 13.02 | 73.99M |
| July 30, 2025 | 13.24 | 13.2 | 13.2 | 13.47 | 12.9 | 75.43M |
| July 29, 2025 | 12.69 | 13.02 | 13.02 | 13.19 | 12.48 | 68.04M |
| July 28, 2025 | 11.84 | 12.37 | 12.37 | 12.49 | 11.81 | 45.82M |
| July 25, 2025 | 11.77 | 11.8 | 11.8 | 11.88 | 11.71 | 11.45M |
| July 24, 2025 | 11.74 | 11.8 | 11.8 | 12.01 | 11.7 | 18.26M |
| July 23, 2025 | 11.8 | 11.72 | 11.72 | 11.84 | 11.67 | 15.51M |
| July 22, 2025 | 11.98 | 11.84 | 11.84 | 12.18 | 11.8 | 20.09M |
| July 21, 2025 | 11.83 | 12.01 | 12.01 | 12.04 | 11.75 | 21.97M |
| July 18, 2025 | 12.05 | 11.83 | 11.83 | 12.19 | 11.8 | 19.59M |
| July 17, 2025 | 11.56 | 11.95 | 11.95 | 12.02 | 11.55 | 29.1M |
| July 16, 2025 | 11.76 | 11.59 | 11.59 | 11.81 | 11.54 | 17.5M |
| July 15, 2025 | 11.77 | 11.76 | 11.76 | 12.02 | 11.64 | 24.16M |
| July 14, 2025 | 11.68 | 11.76 | 11.76 | 11.98 | 11.57 | 20.3M |
| July 11, 2025 | 11.92 | 11.68 | 11.68 | 11.92 | 11.59 | 28.33M |
| July 10, 2025 | 11.86 | 11.98 | 11.98 | 12.15 | 11.7 | 36.5M |
| July 09, 2025 | 11.79 | 11.83 | 11.83 | 12.22 | 11.77 | 44.27M |
| July 08, 2025 | 11.25 | 11.71 | 11.71 | 11.75 | 11.22 | 34.39M |
| July 07, 2025 | 11.41 | 11.27 | 11.27 | 11.52 | 11.22 | 23.87M |
| July 04, 2025 | 11.57 | 11.49 | 11.49 | 11.71 | 11.45 | 29.67M |
| July 03, 2025 | 11.15 | 11.62 | 11.62 | 11.93 | 11.14 | 41.79M |
| July 02, 2025 | 11.51 | 11.13 | 11.13 | 11.54 | 11.07 | 29.08M |
| July 01, 2025 | 11.31 | 11.62 | 11.62 | 11.64 | 11.21 | 28.88M |
| June 30, 2025 | 11.21 | 11.33 | 11.33 | 11.36 | 11.16 | 19.51M |
| June 27, 2025 | 11.01 | 11.16 | 11.16 | 11.26 | 10.95 | 20.44M |
| June 26, 2025 | 10.98 | 10.99 | 10.99 | 11.2 | 10.91 | 21.3M |
| June 25, 2025 | 10.9 | 10.95 | 10.95 | 11.01 | 10.83 | 18.85M |
| June 24, 2025 | 10.77 | 10.94 | 10.94 | 10.96 | 10.77 | 17.81M |
| June 23, 2025 | 10.55 | 10.77 | 10.77 | 10.8 | 10.5 | 14.16M |
| June 20, 2025 | 10.72 | 10.7 | 10.7 | 10.9 | 10.61 | 16.52M |
| June 19, 2025 | 10.76 | 10.69 | 10.69 | 10.94 | 10.6 | 21.25M |
| June 18, 2025 | 10.45 | 10.75 | 10.75 | 10.79 | 10.36 | 21.02M |
| June 17, 2025 | 10.51 | 10.47 | 10.47 | 10.56 | 10.4 | 7.02M |
| June 16, 2025 | 10.3 | 10.5 | 10.5 | 10.54 | 10.3 | 8.11M |