15.45
+0.11(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.34 | 15.45 | 15.45 | 15.56 | 15.28 | 9.84M |
| August 15, 2025 | 15.1 | 15.34 | 15.34 | 15.6 | 15.1 | 8.26M |
| August 14, 2025 | 15.51 | 15.18 | 15.18 | 15.59 | 15.16 | 8.18M |
| August 13, 2025 | 15.55 | 15.51 | 15.51 | 15.75 | 15.37 | 11.33M |
| August 12, 2025 | 15.26 | 15.49 | 15.49 | 15.89 | 15.08 | 16.29M |
| August 11, 2025 | 15.14 | 15.29 | 15.29 | 15.36 | 15.1 | 5.84M |
| August 08, 2025 | 15.32 | 15.14 | 15.14 | 15.32 | 15.09 | 5.31M |
| August 07, 2025 | 15.19 | 15.32 | 15.32 | 15.35 | 15.13 | 7.76M |
| August 06, 2025 | 15.2 | 15.23 | 15.23 | 15.31 | 15.05 | 7.32M |
| August 05, 2025 | 14.8 | 15.25 | 15.25 | 15.43 | 14.79 | 12.71M |
| August 04, 2025 | 14.6 | 14.78 | 14.78 | 14.79 | 14.6 | 3.85M |
| August 01, 2025 | 14.69 | 14.71 | 14.71 | 14.94 | 14.6 | 4.73M |
| July 31, 2025 | 14.8 | 14.67 | 14.67 | 14.99 | 14.61 | 5.17M |
| July 30, 2025 | 14.9 | 14.85 | 14.85 | 15.02 | 14.72 | 4.87M |
| July 29, 2025 | 15.02 | 14.98 | 14.98 | 15.11 | 14.86 | 4.96M |
| July 28, 2025 | 14.86 | 15.07 | 15.07 | 15.19 | 14.8 | 7.98M |
| July 25, 2025 | 14.73 | 14.85 | 14.85 | 14.88 | 14.73 | 4.5M |
| July 24, 2025 | 14.65 | 14.76 | 14.76 | 14.78 | 14.65 | 4.62M |
| July 23, 2025 | 14.9 | 14.66 | 14.66 | 14.99 | 14.63 | 7.04M |
| July 22, 2025 | 14.92 | 14.9 | 14.9 | 15.06 | 14.8 | 5.21M |
| July 21, 2025 | 14.82 | 14.99 | 14.99 | 15.05 | 14.77 | 6.75M |
| July 18, 2025 | 15 | 14.82 | 14.82 | 15.04 | 14.75 | 5.53M |
| July 17, 2025 | 14.7 | 15 | 15 | 15.03 | 14.66 | 7.62M |
| July 16, 2025 | 15.15 | 14.72 | 14.72 | 15.18 | 14.68 | 11.72M |
| July 15, 2025 | 15.01 | 15.08 | 15.08 | 15.51 | 14.95 | 13.43M |
| July 14, 2025 | 15.7 | 15.41 | 15.41 | 15.97 | 15.3 | 11.59M |
| July 11, 2025 | 15.88 | 15.7 | 15.7 | 16.3 | 15.68 | 21.36M |
| July 10, 2025 | 15.56 | 15.57 | 15.57 | 15.67 | 15.3 | 8.71M |
| July 09, 2025 | 15.57 | 15.59 | 15.59 | 15.72 | 15.43 | 11.24M |
| July 08, 2025 | 15.5 | 15.52 | 15.52 | 15.75 | 15.35 | 10.03M |
| July 07, 2025 | 15.43 | 15.47 | 15.47 | 15.76 | 15.23 | 10.08M |
| July 04, 2025 | 15.69 | 15.46 | 15.46 | 15.93 | 15.36 | 17.65M |
| July 03, 2025 | 15.24 | 15.89 | 15.89 | 16.08 | 15.09 | 26.93M |
| July 02, 2025 | 15.76 | 15.32 | 15.32 | 15.9 | 15.16 | 23.58M |
| July 01, 2025 | 14.27 | 15.73 | 15.73 | 15.73 | 14.21 | 12.39M |
| June 30, 2025 | 14.31 | 14.3 | 14.3 | 14.38 | 14.24 | 6.29M |
| June 27, 2025 | 14.52 | 14.38 | 14.38 | 14.66 | 14.36 | 6.61M |
| June 26, 2025 | 14.28 | 14.48 | 14.48 | 14.64 | 14.13 | 13.2M |
| June 25, 2025 | 14.32 | 14.3 | 14.3 | 14.39 | 14.19 | 7.37M |
| June 24, 2025 | 14.33 | 14.31 | 14.31 | 14.4 | 14.22 | 8.15M |
| June 23, 2025 | 14.08 | 14.35 | 14.35 | 14.36 | 13.93 | 9.43M |
| June 20, 2025 | 13.94 | 14.08 | 14.08 | 14.16 | 13.88 | 11.55M |
| June 19, 2025 | 13.85 | 13.94 | 13.94 | 14 | 13.74 | 7.52M |
| June 18, 2025 | 13.55 | 13.92 | 13.92 | 14.03 | 13.48 | 11.96M |
| June 17, 2025 | 13.53 | 13.58 | 13.58 | 13.63 | 13.44 | 4.98M |
| June 16, 2025 | 13.06 | 13.51 | 13.51 | 13.96 | 13.05 | 10.12M |
| June 13, 2025 | 13.31 | 13.12 | 13.12 | 13.39 | 13.09 | 4.53M |
| June 12, 2025 | 13.37 | 13.41 | 13.41 | 13.48 | 13.3 | 3.78M |
| June 11, 2025 | 13.31 | 13.37 | 13.37 | 13.5 | 13.28 | 4.45M |
| June 10, 2025 | 13.6 | 13.25 | 13.25 | 13.6 | 13.13 | 6.07M |
| June 09, 2025 | 13.29 | 13.52 | 13.52 | 13.76 | 13.26 | 7.68M |
| June 06, 2025 | 13.28 | 13.28 | 13.28 | 13.29 | 13.17 | 3.21M |
| June 05, 2025 | 13.15 | 13.26 | 13.26 | 13.28 | 13.05 | 4.09M |
| June 04, 2025 | 13.06 | 13.15 | 13.15 | 13.19 | 13.04 | 2.96M |
| June 03, 2025 | 13.07 | 13.04 | 13.04 | 13.23 | 12.96 | 3.25M |
| May 30, 2025 | 13.21 | 13.04 | 13.04 | 13.25 | 13.01 | 4.18M |
| May 29, 2025 | 13.05 | 13.34 | 13.3 | 13.35 | 13.03 | 4.4M |
| May 28, 2025 | 13.08 | 13.03 | 12.99 | 13.22 | 12.96 | 2.53M |
| May 27, 2025 | 13.19 | 13.08 | 13.08 | 13.19 | 13.01 | 3.3M |
| May 26, 2025 | 13.01 | 13.2 | 13.2 | 13.53 | 12.98 | 4.47M |