15.22
-0.19(-1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 15.48 | 15.22 | 15.22 | 15.78 | 15.17 | 2.43M |
| August 21, 2025 | 15.33 | 15.41 | 15.41 | 15.71 | 15.29 | 2.52M |
| August 20, 2025 | 16 | 15.51 | 15.51 | 16 | 15.41 | 3.55M |
| August 19, 2025 | 14.8 | 15.59 | 15.59 | 15.59 | 14.68 | 3.36M |
| August 18, 2025 | 15.2 | 14.85 | 14.85 | 15.32 | 14.67 | 6.12M |
| August 15, 2025 | 15.3 | 15.44 | 15.44 | 15.73 | 15.13 | 3.59M |
| August 14, 2025 | 15.23 | 15.3 | 15.3 | 15.63 | 14.85 | 4.4M |
| August 13, 2025 | 16.08 | 15.48 | 15.48 | 16.1 | 15.48 | 5.61M |
| August 12, 2025 | 16 | 16.29 | 16.29 | 16.91 | 15.98 | 4.3M |
| August 11, 2025 | 16.65 | 16.15 | 16.15 | 17.49 | 16.11 | 7.51M |
| August 08, 2025 | 16.41 | 16.81 | 16.81 | 16.81 | 16.05 | 4.38M |
| August 07, 2025 | 16.2 | 16.01 | 16.01 | 16.58 | 16 | 5.1M |
| August 06, 2025 | 16.24 | 16.7 | 16.7 | 16.98 | 15.76 | 6.66M |
| August 05, 2025 | 16.08 | 16.45 | 16.45 | 16.45 | 15.7 | 6.81M |
| August 04, 2025 | 14.75 | 15.67 | 15.67 | 15.67 | 14.7 | 3.61M |
| August 01, 2025 | 14.74 | 14.92 | 14.92 | 15.42 | 14.73 | 3.34M |
| July 31, 2025 | 14.49 | 14.97 | 14.97 | 15.31 | 14.46 | 5.71M |
| July 30, 2025 | 14.37 | 14.67 | 14.67 | 14.82 | 13.86 | 5.06M |
| July 29, 2025 | 13.49 | 14.16 | 14.16 | 14.16 | 13.36 | 3.59M |
| July 28, 2025 | 13.13 | 13.49 | 13.49 | 13.55 | 12.95 | 2.58M |
| July 25, 2025 | 13.3 | 13.2 | 13.2 | 13.5 | 13.08 | 3.2M |
| July 24, 2025 | 13.16 | 13.44 | 13.44 | 13.8 | 13.16 | 2.99M |
| July 23, 2025 | 12.9 | 13.3 | 13.3 | 13.46 | 12.68 | 3.06M |
| July 22, 2025 | 13.61 | 13.12 | 13.12 | 13.8 | 13.07 | 5.22M |
| July 21, 2025 | 13.99 | 13.76 | 13.76 | 13.99 | 13.55 | 3.26M |
| July 18, 2025 | 13.47 | 13.85 | 13.85 | 14.02 | 13.35 | 3.75M |
| July 17, 2025 | 13.2 | 13.46 | 13.46 | 13.58 | 13.2 | 3.35M |
| July 16, 2025 | 13.02 | 13.5 | 13.5 | 13.63 | 12.79 | 5.51M |
| July 15, 2025 | 13.81 | 13.35 | 13.35 | 14 | 13.35 | 6.03M |
| July 14, 2025 | 13.9 | 14.05 | 14.05 | 14.14 | 13.11 | 9.03M |
| July 11, 2025 | 13.41 | 13.47 | 13.47 | 13.47 | 13.06 | 3.16M |
| July 10, 2025 | 11.34 | 12.83 | 12.83 | 13.1 | 11.34 | 1.12M |
| July 09, 2025 | 12.5 | 12.22 | 12.22 | 13.1 | 12.2 | 7.43M |
| July 08, 2025 | 11.9 | 12.48 | 12.48 | 12.48 | 11.9 | 3.9M |
| July 07, 2025 | 11.25 | 11.89 | 11.89 | 12 | 11.25 | 4.7M |
| July 04, 2025 | 11.34 | 11.6 | 11.6 | 11.88 | 11.01 | 5.9M |
| July 03, 2025 | 12.13 | 11.53 | 11.53 | 12.47 | 11.5 | 7.8M |
| July 02, 2025 | 12.11 | 12.1 | 12.1 | 12.58 | 11.95 | 6.32M |
| July 01, 2025 | 11.49 | 12.01 | 12.01 | 12.01 | 11.45 | 5.14M |
| June 30, 2025 | 11.78 | 11.44 | 11.44 | 11.78 | 11.28 | 6.63M |
| June 27, 2025 | 11.32 | 11.79 | 11.79 | 11.79 | 11.09 | 8.54M |
| June 26, 2025 | 11.28 | 11.23 | 11.23 | 11.51 | 11.01 | 8.27M |
| June 25, 2025 | 12.15 | 11.54 | 11.54 | 12.24 | 11.43 | 12.13M |
| June 24, 2025 | 12 | 12.03 | 12.03 | 12.48 | 11.82 | 9.14M |
| June 23, 2025 | 12.48 | 12.03 | 12.03 | 12.49 | 12.03 | 6.48M |
| June 20, 2025 | 12.73 | 12.66 | 12.66 | 12.96 | 12.6 | 8.49M |
| June 19, 2025 | 13.66 | 13.26 | 13.26 | 13.8 | 13.26 | 6.45M |
| June 18, 2025 | 13.3 | 13.96 | 13.96 | 14.26 | 13.3 | 8.86M |
| June 17, 2025 | 13.62 | 13.72 | 13.72 | 13.72 | 13 | 10.9M |
| June 16, 2025 | 12.5 | 13.07 | 13.07 | 13.07 | 12.43 | 3.96M |
| June 13, 2025 | 12.31 | 12.45 | 12.45 | 12.48 | 11.92 | 5.32M |
| June 12, 2025 | 12.5 | 12.21 | 12.21 | 12.66 | 11.88 | 8.05M |
| June 11, 2025 | 11.9 | 12.48 | 12.48 | 12.48 | 11.88 | 9.28M |
| June 10, 2025 | 12 | 11.89 | 11.89 | 12.26 | 11.63 | 12.57M |
| June 09, 2025 | 11.88 | 12.22 | 12.22 | 12.37 | 11.43 | 14.92M |
| June 06, 2025 | 12.3 | 11.78 | 11.78 | 12.5 | 11.72 | 19M |
| June 05, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 2.5M |
| June 04, 2025 | 12.75 | 12.99 | 12.99 | 12.99 | 12.62 | 6.95M |
| June 03, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 11.83 | 18.41M |
| May 30, 2025 | 10.87 | 11.78 | 11.78 | 11.78 | 10.84 | 12.01M |