15.40
-0.18(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 15.53 | 15.4 | 15.4 | 15.75 | 15.35 | 3.13M |
| August 21, 2025 | 15.63 | 15.58 | 15.58 | 16.05 | 15.45 | 3.16M |
| August 20, 2025 | 15.65 | 15.66 | 15.66 | 15.75 | 15.41 | 2.67M |
| August 19, 2025 | 15.38 | 15.66 | 15.66 | 15.75 | 15.2 | 4.06M |
| August 18, 2025 | 15.8 | 15.31 | 15.31 | 15.85 | 15.22 | 5.04M |
| August 15, 2025 | 15.72 | 15.62 | 15.62 | 15.8 | 15.4 | 4.74M |
| August 14, 2025 | 16 | 15.8 | 15.8 | 16.19 | 15.6 | 7.39M |
| August 13, 2025 | 15.45 | 16.36 | 16.36 | 16.7 | 15.35 | 11.29M |
| August 12, 2025 | 16 | 15.71 | 15.71 | 16.27 | 15.05 | 16.34M |
| August 11, 2025 | 14.39 | 15.73 | 15.73 | 15.73 | 14.32 | 3.75M |
| August 08, 2025 | 14.16 | 14.3 | 14.3 | 14.35 | 14 | 1.65M |
| August 07, 2025 | 14.09 | 14.16 | 14.16 | 14.33 | 13.94 | 2.14M |
| August 06, 2025 | 13.97 | 14.1 | 14.1 | 14.11 | 13.77 | 1.61M |
| August 05, 2025 | 13.79 | 13.92 | 13.92 | 13.93 | 13.71 | 1.88M |
| August 04, 2025 | 13.66 | 13.68 | 13.68 | 13.77 | 13.57 | 2.24M |
| August 01, 2025 | 13.46 | 13.66 | 13.66 | 13.7 | 13.31 | 1.88M |
| July 31, 2025 | 13.65 | 13.4 | 13.4 | 13.71 | 13.31 | 2.58M |
| July 30, 2025 | 13.61 | 13.6 | 13.6 | 13.72 | 13.5 | 1.78M |
| July 29, 2025 | 13.91 | 13.61 | 13.61 | 13.92 | 13.56 | 2.39M |
| July 28, 2025 | 13.82 | 13.86 | 13.86 | 13.89 | 13.65 | 2.68M |
| July 25, 2025 | 13.53 | 13.82 | 13.82 | 13.95 | 13.38 | 3.3M |
| July 24, 2025 | 13.57 | 13.49 | 13.49 | 13.72 | 13.47 | 1.8M |
| July 23, 2025 | 13.56 | 13.57 | 13.57 | 13.66 | 13.39 | 1.77M |
| July 22, 2025 | 13.7 | 13.56 | 13.56 | 13.85 | 13.47 | 1.92M |
| July 21, 2025 | 13.51 | 13.66 | 13.66 | 13.72 | 13.41 | 2.31M |
| July 18, 2025 | 13.46 | 13.44 | 13.44 | 13.53 | 13.3 | 1.47M |
| July 17, 2025 | 13.72 | 13.43 | 13.43 | 13.78 | 13.34 | 2.54M |
| July 16, 2025 | 13.4 | 13.71 | 13.71 | 13.99 | 13.31 | 2.92M |
| July 15, 2025 | 13.52 | 13.35 | 13.35 | 13.52 | 13.11 | 2.55M |
| July 14, 2025 | 13.1 | 13.48 | 13.48 | 13.51 | 13 | 2.89M |
| July 11, 2025 | 13.14 | 13.04 | 13.04 | 13.29 | 12.92 | 1.98M |
| July 10, 2025 | 13.21 | 13.13 | 13.13 | 13.25 | 12.99 | 1.41M |
| July 09, 2025 | 13.21 | 13.22 | 13.22 | 13.26 | 13.13 | 1.26M |
| July 08, 2025 | 13.25 | 13.22 | 13.22 | 13.38 | 13.12 | 3.08M |
| July 07, 2025 | 13.2 | 13.24 | 13.24 | 13.4 | 13.1 | 1.84M |
| July 04, 2025 | 13.3 | 13.16 | 13.16 | 13.44 | 13.13 | 1.94M |
| July 03, 2025 | 13.28 | 13.38 | 13.35 | 13.44 | 13.1 | 1.95M |
| July 02, 2025 | 13.18 | 13.22 | 13.19 | 13.24 | 12.99 | 1.52M |
| July 01, 2025 | 13.19 | 13.15 | 13.12 | 13.31 | 12.98 | 2.05M |
| June 30, 2025 | 13.15 | 13.19 | 13.16 | 13.45 | 13.08 | 2.21M |
| June 27, 2025 | 13.01 | 13.11 | 13.11 | 13.2 | 12.9 | 2.34M |
| June 26, 2025 | 13.26 | 12.91 | 12.91 | 13.32 | 12.85 | 2.84M |
| June 25, 2025 | 13.09 | 13.26 | 13.26 | 13.49 | 13.05 | 2.95M |
| June 24, 2025 | 12.57 | 13.06 | 13.06 | 13.08 | 12.57 | 2.52M |
| June 23, 2025 | 12.32 | 12.51 | 12.51 | 12.87 | 12.32 | 2.08M |
| June 20, 2025 | 12.52 | 12.49 | 12.49 | 12.77 | 12.47 | 1.23M |
| June 19, 2025 | 12.89 | 12.52 | 12.52 | 13 | 12.51 | 1.67M |
| June 18, 2025 | 12.83 | 12.89 | 12.89 | 12.94 | 12.72 | 1.2M |
| June 17, 2025 | 12.85 | 12.84 | 12.84 | 12.94 | 12.68 | 1.4M |
| June 16, 2025 | 12.76 | 12.85 | 12.85 | 13.05 | 12.73 | 2.04M |
| June 13, 2025 | 12.98 | 12.86 | 12.86 | 13.14 | 12.78 | 2.42M |
| June 12, 2025 | 13.17 | 13.07 | 13.07 | 13.27 | 13.01 | 1.89M |
| June 11, 2025 | 12.93 | 13.23 | 13.23 | 13.3 | 12.93 | 2.41M |
| June 10, 2025 | 13.09 | 12.93 | 12.93 | 13.26 | 12.77 | 2.34M |
| June 09, 2025 | 12.98 | 13.09 | 13.09 | 13.5 | 12.92 | 2.06M |
| June 06, 2025 | 12.89 | 12.98 | 12.98 | 13.04 | 12.7 | 2.42M |
| June 05, 2025 | 12.64 | 12.76 | 12.76 | 12.83 | 12.53 | 1.97M |
| June 04, 2025 | 12.86 | 12.63 | 12.63 | 13 | 12.62 | 2.44M |
| June 03, 2025 | 12.8 | 12.8 | 12.8 | 12.86 | 12.55 | 1.68M |
| May 30, 2025 | 12.91 | 12.69 | 12.69 | 13.1 | 12.66 | 2.84M |