15.43
+0.61(+4.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.83 | 15.43 | 15.43 | 15.44 | 14.82 | 11.45M |
| September 04, 2025 | 15.01 | 14.82 | 14.82 | 15.25 | 14.6 | 9.22M |
| September 03, 2025 | 15.22 | 14.96 | 14.96 | 15.35 | 14.83 | 7.46M |
| September 02, 2025 | 15.79 | 15.3 | 15.3 | 15.86 | 15.05 | 13.22M |
| September 01, 2025 | 15.75 | 15.78 | 15.78 | 15.92 | 15.65 | 8.5M |
| August 29, 2025 | 15.96 | 15.65 | 15.65 | 15.96 | 15.6 | 10.4M |
| August 28, 2025 | 15.79 | 15.98 | 15.98 | 16 | 15.34 | 16.67M |
| August 27, 2025 | 16.2 | 15.86 | 15.86 | 16.39 | 15.76 | 16.68M |
| August 26, 2025 | 16.2 | 16.15 | 16.15 | 16.38 | 16.09 | 11.89M |
| August 25, 2025 | 16.3 | 16.14 | 16.14 | 16.35 | 16.01 | 15.01M |
| August 22, 2025 | 16.38 | 16.3 | 16.3 | 16.5 | 16.25 | 13.59M |
| August 21, 2025 | 16.73 | 16.47 | 16.47 | 16.82 | 16.33 | 13.11M |
| August 20, 2025 | 16.6 | 16.73 | 16.73 | 16.76 | 16.44 | 14.94M |
| August 19, 2025 | 17.23 | 16.76 | 16.76 | 17.23 | 16.67 | 25.11M |
| August 18, 2025 | 16.43 | 16.98 | 16.98 | 17.54 | 16.1 | 44.72M |
| August 15, 2025 | 15.4 | 16.42 | 16.42 | 16.66 | 15.38 | 34.56M |
| August 14, 2025 | 15.99 | 15.44 | 15.44 | 16 | 15.38 | 21.74M |
| August 13, 2025 | 16.19 | 16.02 | 16.02 | 16.34 | 15.71 | 24.22M |
| August 12, 2025 | 16.12 | 16.2 | 16.2 | 16.2 | 15.97 | 23.05M |
| August 11, 2025 | 15.88 | 16.34 | 16.34 | 16.39 | 15.72 | 41.37M |
| August 08, 2025 | 15.69 | 15.67 | 15.67 | 15.95 | 15.5 | 31.48M |
| August 07, 2025 | 16.08 | 15.67 | 15.67 | 16.12 | 15.45 | 47.86M |
| August 06, 2025 | 14.64 | 16.1 | 16.1 | 16.1 | 14.59 | 22.38M |
| August 05, 2025 | 14.6 | 14.64 | 14.64 | 14.66 | 14.51 | 7.12M |
| August 04, 2025 | 14.2 | 14.6 | 14.6 | 14.6 | 14.08 | 9.53M |
| August 01, 2025 | 14.04 | 14.18 | 14.18 | 14.43 | 14.04 | 7.42M |
| July 31, 2025 | 14.13 | 14.09 | 14.09 | 14.35 | 14.04 | 5.88M |
| July 30, 2025 | 14.39 | 14.22 | 14.22 | 14.47 | 14.07 | 6.76M |
| July 29, 2025 | 14.38 | 14.44 | 14.44 | 14.46 | 14.17 | 7.02M |
| July 28, 2025 | 14.38 | 14.55 | 14.55 | 14.6 | 14.35 | 6.94M |
| July 25, 2025 | 14.28 | 14.38 | 14.38 | 14.45 | 14.2 | 4.76M |
| July 24, 2025 | 14.16 | 14.28 | 14.28 | 14.3 | 14.14 | 5.06M |
| July 23, 2025 | 14.34 | 14.17 | 14.17 | 14.38 | 14.14 | 6.75M |
| July 22, 2025 | 14.57 | 14.41 | 14.41 | 14.62 | 14.33 | 6.52M |
| July 21, 2025 | 14.38 | 14.57 | 14.57 | 14.58 | 14.37 | 7.37M |
| July 18, 2025 | 14.7 | 14.44 | 14.44 | 14.71 | 14.33 | 9.28M |
| July 17, 2025 | 14.51 | 14.57 | 14.57 | 14.61 | 14.46 | 7.85M |
| July 16, 2025 | 14.66 | 14.54 | 14.54 | 14.79 | 14.48 | 10.19M |
| July 15, 2025 | 14.9 | 14.75 | 14.75 | 14.9 | 14.62 | 15.92M |
| July 14, 2025 | 14.34 | 14.9 | 14.9 | 15.33 | 14.2 | 26.35M |
| July 11, 2025 | 14.42 | 14.3 | 14.3 | 14.47 | 14.2 | 7.88M |
| July 10, 2025 | 14.51 | 14.45 | 14.45 | 14.77 | 14.36 | 11.94M |
| July 09, 2025 | 14.41 | 14.62 | 14.62 | 14.92 | 14.35 | 18.18M |
| July 08, 2025 | 13.97 | 14.41 | 14.41 | 14.55 | 13.9 | 14.06M |
| July 07, 2025 | 13.87 | 13.96 | 13.96 | 13.99 | 13.74 | 4.57M |
| July 04, 2025 | 14 | 13.84 | 13.84 | 14.03 | 13.81 | 3.96M |
| July 03, 2025 | 13.95 | 14.03 | 14.03 | 14.06 | 13.94 | 4.41M |
| July 02, 2025 | 14.03 | 13.96 | 13.96 | 14.11 | 13.83 | 4.83M |
| July 01, 2025 | 14.11 | 14.03 | 14.03 | 14.2 | 13.93 | 5.3M |
| June 30, 2025 | 14 | 14.15 | 14.15 | 14.2 | 13.93 | 7.59M |
| June 27, 2025 | 13.75 | 13.86 | 13.86 | 13.93 | 13.74 | 4.69M |
| June 26, 2025 | 13.87 | 13.75 | 13.75 | 13.94 | 13.71 | 5.66M |
| June 25, 2025 | 13.88 | 13.87 | 13.87 | 14 | 13.68 | 6.24M |
| June 24, 2025 | 13.31 | 13.81 | 13.81 | 13.85 | 13.3 | 8.3M |
| June 23, 2025 | 13 | 13.28 | 13.28 | 13.29 | 12.92 | 4.26M |
| June 20, 2025 | 13.11 | 13.11 | 13.11 | 13.39 | 13.06 | 4.47M |
| June 19, 2025 | 13.36 | 13.15 | 13.15 | 13.55 | 13.11 | 4.72M |
| June 18, 2025 | 13.16 | 13.36 | 13.36 | 13.39 | 13.16 | 3.7M |
| June 17, 2025 | 13.3 | 13.27 | 13.27 | 13.4 | 13.16 | 4.01M |
| June 16, 2025 | 13.1 | 13.34 | 13.34 | 13.5 | 13.1 | 4.72M |