15.89
+0.21(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.8 | 15.89 | 15.89 | 15.97 | 15.69 | 9.03M |
| August 15, 2025 | 15.37 | 15.68 | 15.68 | 15.69 | 15.37 | 6.69M |
| August 14, 2025 | 15.68 | 15.42 | 15.42 | 15.8 | 15.4 | 8.16M |
| August 13, 2025 | 15.67 | 15.58 | 15.58 | 15.69 | 15.43 | 6.99M |
| August 12, 2025 | 15.72 | 15.68 | 15.68 | 15.75 | 15.53 | 7.5M |
| August 11, 2025 | 15.35 | 15.6 | 15.6 | 15.86 | 15.34 | 11.67M |
| August 08, 2025 | 15.43 | 15.34 | 15.34 | 15.44 | 15.19 | 4.63M |
| August 07, 2025 | 15.36 | 15.4 | 15.4 | 15.46 | 15.27 | 5.34M |
| August 06, 2025 | 15.25 | 15.37 | 15.37 | 15.4 | 15.21 | 5.34M |
| August 05, 2025 | 15.23 | 15.28 | 15.28 | 15.3 | 15.16 | 4.56M |
| August 04, 2025 | 14.98 | 15.16 | 15.16 | 15.16 | 14.93 | 3.6M |
| August 01, 2025 | 14.9 | 15.06 | 15.06 | 15.1 | 14.89 | 4.12M |
| July 31, 2025 | 15.1 | 14.88 | 14.88 | 15.24 | 14.84 | 5.06M |
| July 30, 2025 | 15.22 | 15.11 | 15.11 | 15.26 | 14.99 | 4.73M |
| July 29, 2025 | 15.22 | 15.26 | 15.26 | 15.28 | 15.09 | 4.98M |
| July 28, 2025 | 15.16 | 15.22 | 15.22 | 15.25 | 15.13 | 4.76M |
| July 25, 2025 | 14.88 | 15.15 | 15.15 | 15.15 | 14.8 | 7M |
| July 24, 2025 | 14.83 | 14.98 | 14.98 | 15 | 14.81 | 3.65M |
| July 23, 2025 | 14.91 | 14.79 | 14.79 | 14.99 | 14.78 | 4.32M |
| July 22, 2025 | 15.06 | 14.95 | 14.95 | 15.15 | 14.9 | 4.23M |
| July 21, 2025 | 15.02 | 15.08 | 15.08 | 15.08 | 14.96 | 3.7M |
| July 18, 2025 | 15.07 | 15.01 | 15.01 | 15.19 | 14.94 | 4.51M |
| July 17, 2025 | 14.89 | 15.07 | 15.07 | 15.09 | 14.8 | 4.94M |
| July 16, 2025 | 14.84 | 14.9 | 14.9 | 14.98 | 14.79 | 3.1M |
| July 15, 2025 | 14.88 | 14.84 | 14.84 | 14.93 | 14.61 | 4.52M |
| July 14, 2025 | 14.89 | 14.92 | 14.92 | 15.01 | 14.87 | 2.94M |
| July 11, 2025 | 15.02 | 14.97 | 14.97 | 15.08 | 14.85 | 4.4M |
| July 10, 2025 | 15.16 | 15.03 | 15.03 | 15.16 | 14.97 | 3.33M |
| July 09, 2025 | 15.14 | 15.13 | 15.13 | 15.26 | 15.09 | 4.32M |
| July 08, 2025 | 14.97 | 15.15 | 15.15 | 15.17 | 14.97 | 3.62M |
| July 07, 2025 | 14.98 | 14.96 | 14.96 | 15.06 | 14.89 | 2.77M |
| July 04, 2025 | 15.23 | 15.01 | 15.01 | 15.27 | 14.95 | 5.25M |
| July 03, 2025 | 15.15 | 15.29 | 15.29 | 15.3 | 15 | 4.48M |
| July 02, 2025 | 15.22 | 15.16 | 15.16 | 15.25 | 14.99 | 5.7M |
| July 01, 2025 | 15.3 | 15.28 | 15.28 | 15.35 | 15.14 | 4.93M |
| June 30, 2025 | 15.18 | 15.32 | 15.32 | 15.36 | 15.18 | 5.72M |
| June 27, 2025 | 15.4 | 15.21 | 15.21 | 15.48 | 15.18 | 7.47M |
| June 26, 2025 | 15.4 | 15.18 | 15.18 | 15.51 | 15.16 | 11.7M |
| June 25, 2025 | 15.2 | 15.51 | 15.51 | 15.65 | 14.98 | 20.17M |
| June 24, 2025 | 15.03 | 15.07 | 15.07 | 15.1 | 14.89 | 11.44M |
| June 23, 2025 | 14.3 | 15.06 | 15.06 | 15.13 | 14.2 | 15.57M |
| June 20, 2025 | 14.71 | 14.37 | 14.37 | 15 | 14.36 | 10.9M |
| June 19, 2025 | 14.71 | 14.89 | 14.89 | 15 | 14.61 | 11.79M |
| June 18, 2025 | 14.31 | 14.8 | 14.8 | 14.83 | 14.25 | 10.7M |
| June 17, 2025 | 14.45 | 14.4 | 14.4 | 14.65 | 14.31 | 4.5M |
| June 16, 2025 | 14.27 | 14.45 | 14.45 | 14.69 | 14.27 | 5.38M |
| June 13, 2025 | 14.58 | 14.41 | 14.41 | 14.75 | 14.22 | 9.19M |
| June 12, 2025 | 14.37 | 14.67 | 14.67 | 14.87 | 14.37 | 12.63M |
| June 11, 2025 | 14.2 | 14.28 | 14.28 | 14.38 | 14.19 | 3.16M |
| June 10, 2025 | 14.45 | 14.19 | 14.19 | 14.45 | 14.02 | 4.02M |
| June 09, 2025 | 14.28 | 14.39 | 14.39 | 14.45 | 14.21 | 3.91M |
| June 06, 2025 | 14.32 | 14.24 | 14.24 | 14.32 | 14.1 | 3.96M |
| June 05, 2025 | 14.28 | 14.4 | 14.2 | 14.43 | 14.15 | 4.08M |
| June 04, 2025 | 14.09 | 14.29 | 14.09 | 14.36 | 14.05 | 3.98M |
| June 03, 2025 | 13.84 | 14.07 | 14.07 | 14.17 | 13.84 | 3.26M |
| May 30, 2025 | 14.21 | 13.93 | 13.93 | 14.28 | 13.9 | 5.04M |
| May 29, 2025 | 13.94 | 14.29 | 14.29 | 14.34 | 13.94 | 4.68M |
| May 28, 2025 | 14.09 | 13.94 | 13.94 | 14.18 | 13.9 | 2.76M |
| May 27, 2025 | 14.16 | 14.08 | 14.08 | 14.16 | 14.01 | 2.97M |
| May 26, 2025 | 13.8 | 14.19 | 14.19 | 14.19 | 13.8 | 4.13M |