15.15
+0.07(+0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.08 | 15.15 | 15.15 | 15.19 | 15.02 | 9.55M |
| August 15, 2025 | 14.89 | 15.08 | 15.08 | 15.18 | 14.7 | 9.99M |
| August 14, 2025 | 15.34 | 14.91 | 14.91 | 15.39 | 14.9 | 11M |
| August 13, 2025 | 15.4 | 15.34 | 15.34 | 15.48 | 15.16 | 10.71M |
| August 12, 2025 | 15.63 | 15.4 | 15.4 | 15.8 | 15.25 | 12.32M |
| August 11, 2025 | 15.43 | 15.63 | 15.63 | 15.73 | 15.31 | 13.73M |
| August 08, 2025 | 15.38 | 15.43 | 15.43 | 15.48 | 15.11 | 14.38M |
| August 07, 2025 | 15.21 | 15.3 | 15.3 | 15.4 | 15.09 | 13.61M |
| August 06, 2025 | 15.75 | 15.3 | 15.3 | 15.95 | 15.25 | 21.44M |
| August 05, 2025 | 16.04 | 15.9 | 15.9 | 16.3 | 15.74 | 15.37M |
| August 04, 2025 | 15.57 | 16.09 | 16.09 | 16.3 | 15.08 | 25.22M |
| August 01, 2025 | 16 | 15.87 | 15.87 | 16.99 | 15.84 | 25.37M |
| July 31, 2025 | 16.18 | 16.12 | 16.12 | 16.6 | 16.01 | 23.44M |
| July 30, 2025 | 16.5 | 16.28 | 16.28 | 17.18 | 16.14 | 30.08M |
| July 29, 2025 | 15.9 | 16.7 | 16.7 | 17.46 | 15.61 | 42.99M |
| July 28, 2025 | 16.08 | 16.04 | 16.04 | 16.5 | 15.96 | 22.26M |
| July 25, 2025 | 15.92 | 16.14 | 16.14 | 17.18 | 15.9 | 33.27M |
| July 24, 2025 | 15.59 | 15.92 | 15.92 | 16.6 | 15.59 | 21.55M |
| July 23, 2025 | 15.94 | 15.56 | 15.56 | 15.94 | 15.52 | 16.37M |
| July 22, 2025 | 16.08 | 15.94 | 15.94 | 16.49 | 15.79 | 23.31M |
| July 21, 2025 | 15.98 | 16.14 | 16.14 | 16.3 | 15.98 | 22.38M |
| July 18, 2025 | 16.53 | 16.13 | 16.13 | 16.61 | 15.9 | 29.44M |
| July 17, 2025 | 16.14 | 16.2 | 16.2 | 16.68 | 15.85 | 48.07M |
| July 16, 2025 | 14.01 | 15.57 | 15.57 | 15.57 | 14.01 | 29.63M |
| July 15, 2025 | 14 | 14.15 | 14.15 | 14.48 | 13.84 | 27.2M |
| July 14, 2025 | 15.63 | 15.38 | 15.38 | 15.85 | 15.23 | 18.26M |
| July 11, 2025 | 15.96 | 15.83 | 15.83 | 16.15 | 15.7 | 25.42M |
| July 10, 2025 | 15.68 | 16.35 | 16.35 | 16.68 | 15.5 | 44.75M |
| July 09, 2025 | 16.23 | 15.89 | 15.89 | 16.23 | 15.39 | 43.23M |
| July 08, 2025 | 15.25 | 16.39 | 16.39 | 16.39 | 15.01 | 26.24M |
| July 07, 2025 | 14.62 | 14.9 | 14.9 | 15.8 | 14.61 | 21.11M |
| July 04, 2025 | 15.33 | 14.75 | 14.75 | 15.34 | 14.74 | 21.92M |
| July 03, 2025 | 15.13 | 15.33 | 15.33 | 15.56 | 14.85 | 28.99M |
| July 02, 2025 | 14.32 | 15.6 | 15.6 | 16 | 14.3 | 43.35M |
| July 01, 2025 | 14.38 | 14.82 | 14.82 | 15.47 | 14.25 | 41.79M |
| June 30, 2025 | 14.45 | 14.25 | 14.25 | 14.55 | 14.17 | 28.66M |
| June 27, 2025 | 13.13 | 14.45 | 14.45 | 14.45 | 13.1 | 32.31M |
| June 26, 2025 | 13.35 | 13.14 | 13.14 | 13.43 | 13.06 | 12.35M |
| June 25, 2025 | 13.51 | 13.43 | 13.43 | 13.62 | 13.16 | 14.23M |
| June 24, 2025 | 13.56 | 13.58 | 13.58 | 13.8 | 13.51 | 15.07M |
| June 23, 2025 | 13.14 | 13.63 | 13.63 | 13.66 | 13.01 | 15.87M |
| June 20, 2025 | 13.27 | 13.49 | 13.49 | 13.49 | 13.15 | 15.07M |
| June 19, 2025 | 13.66 | 13.27 | 13.27 | 14.12 | 13.25 | 19.16M |
| June 18, 2025 | 14.27 | 13.86 | 13.86 | 14.54 | 13.79 | 24.2M |
| June 17, 2025 | 15.74 | 14.77 | 14.77 | 15.76 | 14.68 | 27.18M |
| June 16, 2025 | 14.85 | 15.59 | 15.59 | 15.62 | 14.1 | 30.41M |
| June 13, 2025 | 15.42 | 15 | 15 | 16.08 | 14.79 | 34.04M |
| June 12, 2025 | 15.37 | 16.16 | 16.16 | 16.5 | 15.12 | 47.12M |
| June 11, 2025 | 16.7 | 15.55 | 15.55 | 16.86 | 15.51 | 49.09M |
| June 10, 2025 | 15.03 | 16.7 | 16.7 | 16.7 | 14.91 | 50.18M |
| June 09, 2025 | 14.75 | 15.18 | 15.18 | 15.4 | 14.61 | 35.27M |
| June 06, 2025 | 15.35 | 14.75 | 14.75 | 15.65 | 14.63 | 27.47M |
| June 05, 2025 | 16.16 | 15.4 | 15.4 | 16.26 | 15.2 | 42.05M |
| June 04, 2025 | 17.01 | 16.47 | 16.47 | 17.86 | 15.9 | 62.41M |
| June 03, 2025 | 15.62 | 16.53 | 16.53 | 16.53 | 15.4 | 53.5M |
| May 30, 2025 | 13.66 | 15.03 | 15.03 | 15.03 | 13.66 | 16.15M |
| May 29, 2025 | 13.6 | 13.66 | 13.66 | 14.1 | 13.15 | 26.39M |
| May 28, 2025 | 14.7 | 14.09 | 13.89 | 14.93 | 13.87 | 34.41M |
| May 27, 2025 | 14.41 | 15.14 | 14.93 | 15.55 | 14.1 | 39.72M |
| May 26, 2025 | 15.02 | 14.61 | 14.4 | 15.19 | 14.39 | 35.17M |