16.00
+0.9(+5.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.29 | 16 | 16 | 16.19 | 15.23 | 49.97M |
| August 15, 2025 | 14.8 | 15.1 | 15.1 | 15.15 | 14.67 | 23.99M |
| August 14, 2025 | 15.69 | 14.92 | 14.92 | 15.72 | 14.9 | 36.88M |
| August 13, 2025 | 15.55 | 15.69 | 15.69 | 15.9 | 15.37 | 42.73M |
| August 12, 2025 | 15.18 | 15.81 | 15.81 | 17.22 | 15.12 | 60.89M |
| August 11, 2025 | 14.88 | 14.9 | 14.9 | 15.04 | 14.77 | 21.54M |
| August 08, 2025 | 14.98 | 14.88 | 14.88 | 15.49 | 14.86 | 27.75M |
| August 07, 2025 | 15.42 | 15.08 | 15.08 | 15.48 | 14.91 | 33.21M |
| August 06, 2025 | 14.68 | 15.42 | 15.42 | 15.45 | 14.64 | 51.65M |
| August 05, 2025 | 14.9 | 14.72 | 14.72 | 14.98 | 14.6 | 20.2M |
| August 04, 2025 | 14.35 | 14.72 | 14.72 | 14.95 | 14.18 | 20.51M |
| August 01, 2025 | 14.64 | 14.28 | 14.28 | 14.98 | 14.1 | 23.92M |
| July 31, 2025 | 14.97 | 14.77 | 14.77 | 15.15 | 14.6 | 30.3M |
| July 30, 2025 | 14.9 | 15.41 | 15.41 | 15.68 | 14.85 | 44.37M |
| July 29, 2025 | 14.69 | 15.09 | 15.09 | 15.17 | 14.61 | 35.99M |
| July 28, 2025 | 14.8 | 14.78 | 14.78 | 14.8 | 14.55 | 25.76M |
| July 25, 2025 | 14.2 | 14.85 | 14.85 | 15.39 | 13.95 | 36.89M |
| July 24, 2025 | 14.09 | 14.28 | 14.28 | 14.34 | 14.01 | 13.72M |
| July 23, 2025 | 14.42 | 14.04 | 14.04 | 14.44 | 14 | 20.32M |
| July 22, 2025 | 14.67 | 14.63 | 14.63 | 14.99 | 14.47 | 29.61M |
| July 21, 2025 | 14.44 | 14.69 | 14.69 | 14.85 | 14.14 | 30.1M |
| July 18, 2025 | 14.53 | 14.36 | 14.36 | 14.85 | 14.33 | 29.82M |
| July 17, 2025 | 13.95 | 14.25 | 14.25 | 14.35 | 13.8 | 21.43M |
| July 16, 2025 | 14.15 | 13.94 | 13.94 | 14.23 | 13.88 | 15.24M |
| July 15, 2025 | 14.06 | 13.93 | 13.93 | 14.2 | 13.81 | 15.07M |
| July 14, 2025 | 14.55 | 14.2 | 14.2 | 14.55 | 14.13 | 25.28M |
| July 11, 2025 | 13.85 | 14.56 | 14.56 | 14.92 | 13.78 | 46.05M |
| July 10, 2025 | 13.9 | 13.8 | 13.8 | 13.96 | 13.64 | 18.67M |
| July 09, 2025 | 14.58 | 14.04 | 14.04 | 14.58 | 14.01 | 25.07M |
| July 08, 2025 | 14.2 | 14.46 | 14.46 | 14.52 | 14.04 | 24.56M |
| July 07, 2025 | 13.96 | 14.32 | 14.32 | 14.58 | 13.9 | 27.33M |
| July 04, 2025 | 14.7 | 14.54 | 14.54 | 14.85 | 14.36 | 31.89M |
| July 03, 2025 | 15.08 | 15 | 15 | 15.94 | 14.79 | 44.02M |
| July 02, 2025 | 16.54 | 15.89 | 15.88 | 17.6 | 15.65 | 73.05M |
| July 01, 2025 | 15 | 15.92 | 15.91 | 16.86 | 14.7 | 66.2M |
| June 30, 2025 | 14.68 | 15.24 | 15.23 | 15.52 | 14.68 | 51.7M |
| June 27, 2025 | 14.8 | 14.77 | 14.77 | 16.13 | 14.21 | 61.94M |
| June 26, 2025 | 14 | 14.8 | 14.8 | 16.4 | 13.7 | 71.45M |
| June 25, 2025 | 13 | 14.09 | 14.09 | 14.99 | 12.95 | 68.42M |
| June 24, 2025 | 13.3 | 13.06 | 13.06 | 13.43 | 12.93 | 51.55M |
| June 23, 2025 | 14.84 | 14.25 | 14.25 | 14.84 | 13.9 | 69.51M |
| June 20, 2025 | 12.52 | 15.12 | 15.12 | 15.12 | 12.3 | 70.42M |
| June 19, 2025 | 11.77 | 12.6 | 12.6 | 13.28 | 11.51 | 31.48M |
| June 18, 2025 | 11.71 | 11.92 | 11.92 | 11.97 | 11.69 | 16.1M |
| June 17, 2025 | 11.58 | 11.77 | 11.77 | 11.79 | 11.48 | 10.55M |
| June 16, 2025 | 11.68 | 11.65 | 11.65 | 11.69 | 11.44 | 8.95M |
| June 13, 2025 | 11.5 | 11.73 | 11.73 | 11.88 | 11.5 | 16.98M |
| June 12, 2025 | 11.41 | 11.47 | 11.47 | 11.58 | 11.39 | 4.02M |
| June 11, 2025 | 11.45 | 11.51 | 11.51 | 11.6 | 11.38 | 5.63M |
| June 10, 2025 | 11.7 | 11.42 | 11.42 | 11.7 | 11.26 | 8.04M |
| June 09, 2025 | 11.56 | 11.62 | 11.62 | 11.68 | 11.56 | 6.37M |
| June 06, 2025 | 11.54 | 11.58 | 11.58 | 11.63 | 11.5 | 5.18M |
| June 05, 2025 | 11.65 | 11.55 | 11.55 | 11.71 | 11.5 | 7.62M |
| June 04, 2025 | 11.75 | 11.7 | 11.7 | 11.96 | 11.62 | 10.84M |
| June 03, 2025 | 11.42 | 11.76 | 11.76 | 11.9 | 11.38 | 12.13M |
| May 30, 2025 | 11.45 | 11.5 | 11.5 | 11.59 | 11.31 | 6.59M |
| May 29, 2025 | 11.33 | 11.49 | 11.49 | 11.49 | 11.28 | 5.38M |
| May 28, 2025 | 11.29 | 11.39 | 11.39 | 11.53 | 11.26 | 6.53M |
| May 27, 2025 | 11.26 | 11.3 | 11.3 | 11.35 | 11.17 | 3.67M |
| May 26, 2025 | 11.21 | 11.28 | 11.28 | 11.3 | 11.12 | 3.66M |