15.20
+0.37(+2.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 15.25 | 15.2 | 15.2 | 15.95 | 15.13 | 146.91M |
| September 11, 2025 | 14.47 | 14.83 | 14.83 | 15.05 | 14.19 | 97.35M |
| September 10, 2025 | 14.08 | 14.14 | 14.14 | 14.28 | 14 | 49.99M |
| September 09, 2025 | 14.29 | 13.87 | 13.87 | 14.29 | 13.83 | 58M |
| September 08, 2025 | 14.32 | 14.31 | 14.31 | 14.45 | 14.15 | 61.04M |
| September 05, 2025 | 14.3 | 14.42 | 14.42 | 14.45 | 14.02 | 72M |
| September 04, 2025 | 14.94 | 14.27 | 14.27 | 15 | 14.01 | 78.4M |
| September 03, 2025 | 15.49 | 14.85 | 14.85 | 15.55 | 14.8 | 72.09M |
| September 02, 2025 | 16.3 | 15.41 | 15.41 | 16.43 | 15.3 | 133.82M |
| September 01, 2025 | 16.68 | 16.51 | 16.51 | 17.51 | 16.36 | 164.32M |
| August 29, 2025 | 16.69 | 16.15 | 16.15 | 16.73 | 15.96 | 119.06M |
| August 28, 2025 | 16.5 | 16.66 | 16.66 | 16.85 | 16 | 142.03M |
| August 27, 2025 | 16.63 | 16.64 | 16.64 | 17.38 | 16.41 | 191.06M |
| August 26, 2025 | 16.32 | 16.65 | 16.65 | 16.78 | 16.22 | 120.28M |
| August 25, 2025 | 16.36 | 16.53 | 16.53 | 17.04 | 16.06 | 165.76M |
| August 22, 2025 | 15.33 | 15.94 | 15.94 | 16 | 15.31 | 128.09M |
| August 21, 2025 | 15.62 | 15.32 | 15.32 | 15.67 | 15.2 | 67.25M |
| August 20, 2025 | 15.25 | 15.61 | 15.61 | 15.68 | 15.01 | 81.52M |
| August 19, 2025 | 15.63 | 15.39 | 15.39 | 15.64 | 15.32 | 72.79M |
| August 18, 2025 | 15.43 | 15.61 | 15.61 | 15.95 | 15.13 | 134.48M |
| August 15, 2025 | 14.6 | 14.97 | 14.97 | 15.02 | 14.53 | 71.64M |
| August 14, 2025 | 14.85 | 14.66 | 14.66 | 15.14 | 14.62 | 73.43M |
| August 13, 2025 | 14.69 | 14.87 | 14.87 | 15.06 | 14.54 | 87.03M |
| August 12, 2025 | 14.48 | 14.68 | 14.68 | 14.81 | 14.4 | 64.38M |
| August 11, 2025 | 14.17 | 14.5 | 14.5 | 14.55 | 14.12 | 53.88M |
| August 08, 2025 | 14.36 | 14.16 | 14.16 | 14.4 | 14.14 | 42.67M |
| August 07, 2025 | 14.59 | 14.39 | 14.39 | 14.66 | 14.26 | 49.09M |
| August 06, 2025 | 14.22 | 14.57 | 14.57 | 14.58 | 14.14 | 56.9M |
| August 05, 2025 | 14.45 | 14.29 | 14.29 | 14.54 | 14.16 | 53.1M |
| August 04, 2025 | 14.2 | 14.45 | 14.45 | 14.46 | 14.12 | 38.36M |
| August 01, 2025 | 14.71 | 14.31 | 14.31 | 14.96 | 14.06 | 75.78M |
| July 31, 2025 | 14.51 | 14.56 | 14.56 | 14.99 | 14.5 | 74.18M |
| July 30, 2025 | 14.8 | 14.56 | 14.56 | 14.8 | 14.46 | 58.39M |
| July 29, 2025 | 14.79 | 15 | 15 | 15 | 14.53 | 61.93M |
| July 28, 2025 | 15.29 | 14.86 | 14.86 | 15.33 | 14.67 | 76.46M |
| July 25, 2025 | 14.99 | 15.19 | 15.19 | 15.2 | 14.81 | 68.76M |
| July 24, 2025 | 15.1 | 14.96 | 14.96 | 15.17 | 14.85 | 49.27M |
| July 23, 2025 | 14.9 | 14.91 | 14.91 | 15.23 | 14.83 | 63.82M |
| July 22, 2025 | 15.33 | 15 | 15 | 15.47 | 14.92 | 71.58M |
| July 21, 2025 | 15.51 | 15.33 | 15.33 | 15.55 | 15.22 | 65.71M |
| July 18, 2025 | 16.02 | 15.63 | 15.63 | 16.18 | 15.6 | 60.71M |
| July 17, 2025 | 15.87 | 15.99 | 15.99 | 16.34 | 15.62 | 85.23M |
| July 16, 2025 | 15.97 | 15.86 | 15.86 | 16.44 | 15.8 | 151.77M |
| July 15, 2025 | 15.12 | 15.96 | 15.96 | 16.12 | 15.12 | 178.94M |
| July 14, 2025 | 14.26 | 14.87 | 14.87 | 15.08 | 14.24 | 121.44M |
| July 11, 2025 | 14.05 | 14.15 | 14.15 | 14.23 | 13.85 | 56.79M |
| July 10, 2025 | 14.44 | 14.08 | 14.08 | 14.47 | 13.99 | 52.51M |
| July 09, 2025 | 14.3 | 14.38 | 14.38 | 14.6 | 14.06 | 79.37M |
| July 08, 2025 | 14.14 | 14.29 | 14.29 | 14.31 | 13.81 | 74.22M |
| July 07, 2025 | 14.22 | 14.25 | 14.25 | 14.58 | 14.02 | 57.61M |
| July 04, 2025 | 14.31 | 14.23 | 14.23 | 14.93 | 14.21 | 125.82M |
| July 03, 2025 | 13.86 | 13.96 | 13.96 | 14.25 | 13.85 | 46.26M |
| July 02, 2025 | 14.01 | 13.78 | 13.78 | 14.07 | 13.66 | 42.02M |
| July 01, 2025 | 14.35 | 14.08 | 14.08 | 14.39 | 13.98 | 53.16M |
| June 30, 2025 | 14.05 | 14.3 | 14.3 | 14.48 | 13.99 | 77.83M |
| June 27, 2025 | 13.68 | 13.92 | 13.92 | 14.3 | 13.63 | 84.37M |
| June 26, 2025 | 13.73 | 13.62 | 13.62 | 13.86 | 13.52 | 53.09M |
| June 25, 2025 | 13.34 | 13.74 | 13.74 | 13.95 | 13.32 | 88.63M |
| June 24, 2025 | 12.74 | 13.28 | 13.28 | 13.28 | 12.68 | 69.36M |
| June 23, 2025 | 12.27 | 12.6 | 12.6 | 12.61 | 12.27 | 32.16M |