15.80
+0.24(+1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.61 | 15.8 | 15.8 | 15.84 | 15.56 | 10.24M |
| August 15, 2025 | 15.53 | 15.56 | 15.56 | 15.8 | 15.5 | 6.8M |
| August 14, 2025 | 15.75 | 15.53 | 15.53 | 16.21 | 15.53 | 12.27M |
| August 13, 2025 | 15.78 | 15.7 | 15.7 | 16.03 | 15.65 | 6.78M |
| August 12, 2025 | 16 | 15.78 | 15.78 | 16.01 | 15.73 | 5.48M |
| August 11, 2025 | 15.64 | 16.01 | 16.01 | 16.17 | 15.6 | 6.99M |
| August 08, 2025 | 15.97 | 15.7 | 15.7 | 15.97 | 15.61 | 6.97M |
| August 07, 2025 | 15.83 | 15.97 | 15.97 | 16.22 | 15.83 | 10.26M |
| August 06, 2025 | 15.4 | 15.76 | 15.76 | 15.84 | 15.33 | 10.7M |
| August 05, 2025 | 15.26 | 15.45 | 15.45 | 15.48 | 15.16 | 7.19M |
| August 04, 2025 | 14.94 | 15.25 | 15.25 | 15.47 | 14.91 | 8.4M |
| August 01, 2025 | 14.99 | 15.05 | 15.05 | 15.16 | 14.77 | 4.64M |
| July 31, 2025 | 14.91 | 15 | 15 | 15.2 | 14.85 | 6.51M |
| July 30, 2025 | 15.19 | 14.91 | 14.91 | 15.19 | 14.82 | 6.47M |
| July 29, 2025 | 15.3 | 15.19 | 15.19 | 15.31 | 15 | 7.62M |
| July 28, 2025 | 15.23 | 15.42 | 15.42 | 15.5 | 15.22 | 7.84M |
| July 25, 2025 | 15.17 | 15.22 | 15.22 | 15.25 | 15.02 | 4.75M |
| July 24, 2025 | 15.15 | 15.18 | 15.18 | 15.27 | 15.07 | 5.34M |
| July 23, 2025 | 15.05 | 15.19 | 15.19 | 15.5 | 14.82 | 9.14M |
| July 22, 2025 | 15.33 | 15.1 | 15.1 | 15.49 | 15.06 | 6.5M |
| July 21, 2025 | 14.94 | 15.31 | 15.31 | 15.63 | 14.93 | 9.44M |
| July 18, 2025 | 15.08 | 14.94 | 14.94 | 15.1 | 14.85 | 5.3M |
| July 17, 2025 | 15.05 | 15.08 | 15.08 | 15.15 | 14.98 | 4.53M |
| July 16, 2025 | 15.19 | 15.06 | 15.06 | 15.27 | 15.03 | 4.39M |
| July 15, 2025 | 15.29 | 15.17 | 15.17 | 15.36 | 15.02 | 4.78M |
| July 14, 2025 | 14.86 | 15.29 | 15.29 | 15.43 | 14.83 | 8.38M |
| July 11, 2025 | 14.87 | 14.9 | 14.9 | 14.95 | 14.66 | 5.6M |
| July 10, 2025 | 14.65 | 14.89 | 14.89 | 15.1 | 14.54 | 7.67M |
| July 09, 2025 | 14.85 | 14.64 | 14.64 | 14.95 | 14.61 | 11.18M |
| July 08, 2025 | 15.08 | 15.02 | 15.02 | 15.14 | 14.93 | 7.46M |
| July 07, 2025 | 15.08 | 15.01 | 15.01 | 15.29 | 14.94 | 7.23M |
| July 04, 2025 | 15.72 | 15.21 | 15.21 | 15.72 | 15.2 | 10.18M |
| July 03, 2025 | 15.1 | 15.74 | 15.74 | 16.25 | 15.1 | 15.53M |
| July 02, 2025 | 15.58 | 15.25 | 15.25 | 15.75 | 15.19 | 17.51M |
| July 01, 2025 | 17 | 15.95 | 15.95 | 17.16 | 15.69 | 34.1M |
| June 30, 2025 | 15.88 | 15.6 | 15.6 | 16.05 | 15.55 | 8.54M |
| June 27, 2025 | 15.31 | 15.87 | 15.87 | 16.26 | 15.26 | 16.43M |
| June 26, 2025 | 15.29 | 15.34 | 15.34 | 15.59 | 15.16 | 7.68M |
| June 25, 2025 | 15.18 | 15.2 | 15.2 | 15.34 | 14.89 | 6.88M |
| June 24, 2025 | 14.77 | 15.18 | 15.18 | 15.46 | 14.77 | 8.65M |
| June 23, 2025 | 14.06 | 14.8 | 14.8 | 14.94 | 14.06 | 6.11M |
| June 20, 2025 | 14.7 | 14.46 | 14.46 | 15.12 | 14.44 | 6.04M |
| June 19, 2025 | 15.24 | 14.57 | 14.57 | 15.3 | 14.52 | 6.56M |
| June 18, 2025 | 14.83 | 15.03 | 15.03 | 15.04 | 14.46 | 7.25M |
| June 17, 2025 | 14.59 | 14.82 | 14.82 | 14.85 | 14.4 | 4.13M |
| June 16, 2025 | 14.5 | 14.54 | 14.54 | 14.72 | 14.41 | 3.31M |
| June 13, 2025 | 14.91 | 14.5 | 14.5 | 15.17 | 14.45 | 5.32M |
| June 12, 2025 | 15.07 | 14.91 | 14.91 | 15.07 | 14.84 | 3.34M |
| June 11, 2025 | 15 | 15.03 | 15.03 | 15.27 | 14.93 | 5.12M |
| June 10, 2025 | 15.39 | 14.96 | 14.96 | 15.43 | 14.76 | 6.23M |
| June 09, 2025 | 15.43 | 15.38 | 15.38 | 15.71 | 15.35 | 4.84M |
| June 06, 2025 | 15.42 | 15.44 | 15.44 | 15.47 | 15.22 | 2.72M |
| June 05, 2025 | 15.32 | 15.35 | 15.35 | 15.41 | 15.15 | 4.13M |
| June 04, 2025 | 15.4 | 15.31 | 15.31 | 15.59 | 15.26 | 3.55M |
| June 03, 2025 | 15.19 | 15.38 | 15.38 | 15.65 | 15.17 | 4.33M |
| May 30, 2025 | 15.51 | 15.15 | 15.15 | 15.53 | 15.05 | 5.5M |
| May 29, 2025 | 15.59 | 15.51 | 15.51 | 15.77 | 15.48 | 5.1M |
| May 28, 2025 | 15.7 | 15.58 | 15.58 | 16.05 | 15.5 | 5.78M |
| May 27, 2025 | 15.76 | 15.69 | 15.69 | 15.81 | 15.4 | 6.02M |
| May 26, 2025 | 15.59 | 15.76 | 15.76 | 15.89 | 15.58 | 4.56M |