15.19
+0.15(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.05 | 15.19 | 15.19 | 15.45 | 14.92 | 19.06M |
| August 15, 2025 | 14.49 | 15.04 | 15.04 | 15.08 | 14.46 | 17.97M |
| August 14, 2025 | 14.79 | 14.52 | 14.52 | 15.05 | 14.48 | 17.6M |
| August 13, 2025 | 14.75 | 14.78 | 14.78 | 14.98 | 14.65 | 14.67M |
| August 12, 2025 | 14.94 | 14.8 | 14.8 | 14.94 | 14.51 | 14.83M |
| August 11, 2025 | 14.9 | 14.93 | 14.93 | 15.11 | 14.86 | 16.39M |
| August 08, 2025 | 15.54 | 14.91 | 14.91 | 15.54 | 14.81 | 21.7M |
| August 07, 2025 | 15.94 | 15.56 | 15.56 | 16.08 | 15.34 | 19.96M |
| August 06, 2025 | 15.78 | 15.94 | 15.94 | 16.2 | 15.76 | 15.65M |
| August 05, 2025 | 15.82 | 15.8 | 15.8 | 16.04 | 15.67 | 10.18M |
| August 04, 2025 | 15.65 | 15.73 | 15.73 | 15.75 | 15.41 | 8.26M |
| August 01, 2025 | 15.67 | 15.76 | 15.76 | 15.91 | 15.57 | 11.05M |
| July 31, 2025 | 16 | 15.76 | 15.76 | 16.27 | 15.68 | 12.01M |
| July 30, 2025 | 16.6 | 15.9 | 15.9 | 16.6 | 15.82 | 21.26M |
| July 29, 2025 | 16.8 | 16.62 | 16.62 | 16.8 | 16.39 | 13.17M |
| July 28, 2025 | 17.3 | 16.65 | 16.65 | 17.35 | 16.57 | 22.59M |
| July 25, 2025 | 16.65 | 16.99 | 16.99 | 17.12 | 16.54 | 24.39M |
| July 24, 2025 | 16.92 | 16.65 | 16.65 | 17.35 | 16.36 | 17.05M |
| July 23, 2025 | 16.9 | 16.8 | 16.8 | 17 | 16.5 | 23.93M |
| July 22, 2025 | 17.09 | 17.04 | 17.04 | 17.29 | 16.83 | 24.47M |
| July 21, 2025 | 16.31 | 17.21 | 17.21 | 17.38 | 16.26 | 36.38M |
| July 18, 2025 | 16.83 | 16.22 | 16.22 | 16.92 | 16.19 | 24.64M |
| July 17, 2025 | 15.97 | 16.93 | 16.93 | 17 | 15.97 | 39.73M |
| July 16, 2025 | 15.85 | 15.98 | 15.98 | 16.47 | 15.73 | 22.91M |
| July 15, 2025 | 16 | 15.92 | 15.92 | 16.24 | 15.8 | 17.6M |
| July 14, 2025 | 15.71 | 15.99 | 15.99 | 16.1 | 15.55 | 29.28M |
| July 11, 2025 | 15.02 | 15.65 | 15.65 | 15.86 | 15.01 | 27.8M |
| July 10, 2025 | 15.24 | 15.09 | 15.09 | 15.25 | 14.89 | 11.56M |
| July 09, 2025 | 15.16 | 15.13 | 15.13 | 15.4 | 15.01 | 19.28M |
| July 08, 2025 | 15.42 | 15 | 15 | 15.42 | 14.9 | 14.62M |
| July 07, 2025 | 14.66 | 15.2 | 15.2 | 15.25 | 14.46 | 15.44M |
| July 04, 2025 | 14.84 | 14.66 | 14.66 | 14.95 | 14.65 | 10.49M |
| July 03, 2025 | 14.87 | 14.86 | 14.86 | 15.25 | 14.69 | 14.67M |
| July 02, 2025 | 15.17 | 14.9 | 14.9 | 15.28 | 14.7 | 18.77M |
| July 01, 2025 | 15.21 | 15.27 | 15.27 | 15.49 | 14.75 | 18.48M |
| June 30, 2025 | 15.03 | 15.21 | 15.21 | 15.34 | 14.88 | 12.91M |
| June 27, 2025 | 15.15 | 15.02 | 15.02 | 15.26 | 14.94 | 11.74M |
| June 26, 2025 | 16 | 15.17 | 15.17 | 16 | 15.16 | 18.9M |
| June 25, 2025 | 15.58 | 15.63 | 15.63 | 15.92 | 15.51 | 15.9M |
| June 24, 2025 | 14.9 | 15.59 | 15.59 | 15.7 | 14.7 | 23.74M |
| June 23, 2025 | 14.67 | 14.78 | 14.78 | 15.23 | 14.07 | 26.13M |
| June 20, 2025 | 16 | 14.96 | 14.96 | 16 | 14.94 | 19.09M |
| June 19, 2025 | 15.74 | 16 | 16 | 16.61 | 15.71 | 27.64M |
| June 18, 2025 | 15.79 | 15.77 | 15.77 | 15.95 | 15.37 | 14.29M |
| June 17, 2025 | 15.59 | 15.82 | 15.82 | 15.95 | 15.45 | 18.36M |
| June 16, 2025 | 15.21 | 15.55 | 15.55 | 15.86 | 15.05 | 16.64M |
| June 13, 2025 | 15.5 | 15.21 | 15.21 | 15.72 | 15.1 | 13.27M |
| June 12, 2025 | 15.49 | 15.51 | 15.51 | 15.7 | 15.34 | 12.25M |
| June 11, 2025 | 14.95 | 15.68 | 15.68 | 16.1 | 14.8 | 25.06M |
| June 10, 2025 | 15.46 | 14.87 | 14.87 | 15.46 | 14.75 | 14.07M |
| June 09, 2025 | 15.32 | 15.51 | 15.51 | 15.68 | 15.3 | 15.83M |
| June 06, 2025 | 15.1 | 15.32 | 15.32 | 15.58 | 14.88 | 16.58M |
| June 05, 2025 | 15.3 | 15.12 | 15.12 | 15.4 | 14.72 | 17.93M |
| June 04, 2025 | 15.02 | 15.38 | 15.38 | 15.39 | 14.77 | 15.88M |
| June 03, 2025 | 14.96 | 14.92 | 14.92 | 15.25 | 14.71 | 13.57M |
| May 30, 2025 | 15.19 | 15.06 | 15.06 | 15.3 | 14.75 | 16.27M |
| May 29, 2025 | 15.4 | 15.2 | 15.2 | 15.65 | 15.13 | 15.73M |
| May 28, 2025 | 15.63 | 15.37 | 15.37 | 16.1 | 15.3 | 17.48M |
| May 27, 2025 | 15.77 | 15.73 | 15.73 | 16.35 | 15.57 | 15.95M |
| May 26, 2025 | 15.58 | 15.97 | 15.97 | 16.02 | 15.23 | 20.44M |