17.55
+1.71(+10.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.85 | 17.55 | 17.55 | 18.44 | 15.83 | 52.78M |
| August 15, 2025 | 15.54 | 15.84 | 15.84 | 15.9 | 15.51 | 8.53M |
| August 14, 2025 | 15.69 | 15.57 | 15.57 | 15.75 | 15.42 | 8.04M |
| August 13, 2025 | 15.59 | 15.58 | 15.58 | 15.64 | 15.47 | 5.33M |
| August 12, 2025 | 15.61 | 15.52 | 15.52 | 15.67 | 15.43 | 4.67M |
| August 11, 2025 | 15.32 | 15.61 | 15.61 | 15.65 | 15.25 | 7.78M |
| August 08, 2025 | 15.29 | 15.31 | 15.31 | 15.35 | 15.17 | 4.11M |
| August 07, 2025 | 15.41 | 15.31 | 15.31 | 15.45 | 15.23 | 4.88M |
| August 06, 2025 | 15.45 | 15.42 | 15.42 | 15.49 | 15.36 | 4.11M |
| August 05, 2025 | 15.38 | 15.5 | 15.5 | 15.56 | 15.36 | 5.45M |
| August 04, 2025 | 15.13 | 15.42 | 15.42 | 15.45 | 15.03 | 4.69M |
| August 01, 2025 | 15.05 | 15.17 | 15.17 | 15.26 | 15 | 5.48M |
| July 31, 2025 | 15.3 | 15.04 | 15.04 | 15.42 | 15.01 | 7.24M |
| July 30, 2025 | 15.58 | 15.33 | 15.33 | 15.59 | 15.29 | 7.38M |
| July 29, 2025 | 15.76 | 15.57 | 15.57 | 15.76 | 15.41 | 10.41M |
| July 28, 2025 | 15.5 | 15.78 | 15.78 | 15.96 | 15.38 | 18.9M |
| July 25, 2025 | 16.03 | 16.06 | 16.06 | 16.73 | 16.01 | 32.3M |
| July 24, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 23, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 22, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 21, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 18, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 17, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 16, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 15, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 14, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 11, 2025 | 15.9 | 15.73 | 15.73 | 15.96 | 15.61 | 5.9M |
| July 10, 2025 | 15.97 | 15.95 | 15.82 | 16.08 | 15.81 | 5.56M |
| July 09, 2025 | 16.01 | 15.9 | 15.77 | 16.18 | 15.85 | 6.28M |
| July 08, 2025 | 15.84 | 15.99 | 15.86 | 16.04 | 15.73 | 6.36M |
| July 07, 2025 | 15.8 | 15.84 | 15.71 | 15.89 | 15.64 | 5.25M |
| July 04, 2025 | 16.05 | 15.84 | 15.84 | 16.07 | 15.7 | 9.54M |
| July 03, 2025 | 16.01 | 16.12 | 16.12 | 16.25 | 15.82 | 8.01M |
| July 02, 2025 | 16.2 | 16.01 | 16.01 | 16.45 | 15.9 | 6.62M |
| July 01, 2025 | 16.4 | 16.25 | 16.25 | 16.4 | 15.72 | 10.67M |
| June 30, 2025 | 16.3 | 16.3 | 16.3 | 16.38 | 15.98 | 12.51M |
| June 27, 2025 | 16.5 | 16.3 | 16.3 | 16.78 | 16.24 | 11.38M |
| June 26, 2025 | 16.16 | 16.44 | 16.44 | 16.95 | 16.16 | 23.12M |
| June 25, 2025 | 16.3 | 16.26 | 16.26 | 16.55 | 16.11 | 20.35M |
| June 24, 2025 | 15.2 | 15.96 | 15.96 | 16.13 | 15.19 | 23.54M |
| June 23, 2025 | 14.84 | 15.19 | 15.19 | 15.31 | 14.75 | 6.8M |
| June 20, 2025 | 14.68 | 14.97 | 14.97 | 15.18 | 14.63 | 7.44M |
| June 19, 2025 | 14.72 | 14.68 | 14.68 | 14.93 | 14.61 | 3.76M |
| June 18, 2025 | 14.86 | 14.8 | 14.8 | 14.96 | 14.61 | 3.46M |
| June 17, 2025 | 14.86 | 14.86 | 14.86 | 14.94 | 14.78 | 3.19M |
| June 16, 2025 | 14.83 | 14.89 | 14.89 | 14.96 | 14.8 | 2.85M |
| June 13, 2025 | 15 | 14.83 | 14.83 | 15.06 | 14.81 | 3.94M |
| June 12, 2025 | 15.14 | 15.06 | 15.06 | 15.19 | 14.99 | 3.51M |
| June 11, 2025 | 15.04 | 15.14 | 15.14 | 15.33 | 15.04 | 4.42M |
| June 10, 2025 | 15.39 | 15.09 | 15.09 | 15.39 | 14.96 | 6.88M |
| June 09, 2025 | 15.04 | 15.35 | 15.35 | 15.44 | 15.02 | 7.43M |
| June 06, 2025 | 14.9 | 15.05 | 15.05 | 15.15 | 14.81 | 4.66M |
| June 05, 2025 | 14.83 | 14.9 | 14.9 | 15.02 | 14.79 | 3.88M |
| June 04, 2025 | 14.66 | 14.85 | 14.85 | 15 | 14.66 | 4.47M |
| June 03, 2025 | 14.45 | 14.71 | 14.71 | 14.84 | 14.4 | 5.17M |
| May 30, 2025 | 14.58 | 14.5 | 14.5 | 14.69 | 14.48 | 2.66M |
| May 29, 2025 | 14.52 | 14.61 | 14.61 | 14.66 | 14.43 | 3.75M |
| May 28, 2025 | 14.62 | 14.53 | 14.53 | 14.7 | 14.51 | 2.53M |
| May 27, 2025 | 14.54 | 14.6 | 14.6 | 14.67 | 14.5 | 2.58M |
| May 26, 2025 | 14.49 | 14.58 | 14.58 | 14.62 | 14.37 | 3.56M |