15.92
+0.39(+2.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.56 | 15.92 | 15.92 | 16.04 | 15.56 | 9.3M |
| August 15, 2025 | 15.27 | 15.53 | 15.53 | 15.59 | 15.27 | 5.74M |
| August 14, 2025 | 15.81 | 15.31 | 15.31 | 16.03 | 15.31 | 8.74M |
| August 13, 2025 | 15.87 | 15.81 | 15.81 | 15.98 | 15.75 | 6.15M |
| August 12, 2025 | 16.12 | 15.85 | 15.85 | 16.14 | 15.78 | 7.61M |
| August 11, 2025 | 15.88 | 16.07 | 16.07 | 16.09 | 15.82 | 6.86M |
| August 08, 2025 | 16.41 | 15.87 | 15.87 | 16.46 | 15.74 | 11.17M |
| August 07, 2025 | 16.3 | 16.32 | 16.32 | 16.55 | 16.1 | 9.92M |
| August 06, 2025 | 16.32 | 16.3 | 16.3 | 16.47 | 16.13 | 9.66M |
| August 05, 2025 | 16.45 | 16.37 | 16.37 | 16.58 | 16.18 | 12.21M |
| August 04, 2025 | 16.55 | 16.45 | 16.45 | 16.6 | 16.1 | 20.48M |
| August 01, 2025 | 16.15 | 16.8 | 16.8 | 17.44 | 15.96 | 33.18M |
| July 31, 2025 | 16.08 | 15.76 | 15.76 | 16.4 | 15.68 | 19.87M |
| July 30, 2025 | 15.54 | 15.4 | 15.4 | 15.67 | 15.2 | 7.44M |
| July 29, 2025 | 15.61 | 15.48 | 15.48 | 15.61 | 15.33 | 5.37M |
| July 28, 2025 | 15.74 | 15.58 | 15.58 | 15.76 | 15.48 | 6.75M |
| July 25, 2025 | 15.35 | 15.74 | 15.74 | 15.88 | 15.27 | 13.11M |
| July 24, 2025 | 14.99 | 15.29 | 15.29 | 15.47 | 14.99 | 7.12M |
| July 23, 2025 | 15.1 | 14.99 | 14.99 | 15.22 | 14.96 | 4.78M |
| July 22, 2025 | 15.48 | 15.17 | 15.17 | 15.53 | 15.06 | 7.32M |
| July 21, 2025 | 15.27 | 15.52 | 15.52 | 15.54 | 15.2 | 6.17M |
| July 18, 2025 | 15.4 | 15.28 | 15.28 | 15.58 | 15.22 | 4.46M |
| July 17, 2025 | 15.25 | 15.39 | 15.39 | 15.41 | 15.1 | 4.42M |
| July 16, 2025 | 15.17 | 15.21 | 15.21 | 15.5 | 15.12 | 5.35M |
| July 15, 2025 | 15.17 | 15.13 | 15.13 | 15.25 | 14.86 | 5.67M |
| July 14, 2025 | 15.44 | 15.22 | 15.22 | 15.45 | 15.13 | 4.32M |
| July 11, 2025 | 15.4 | 15.43 | 15.43 | 15.47 | 15.13 | 5.83M |
| July 10, 2025 | 15.29 | 15.35 | 15.35 | 15.51 | 15.25 | 5.06M |
| July 09, 2025 | 15.46 | 15.4 | 15.4 | 15.55 | 15.33 | 6.39M |
| July 08, 2025 | 15.05 | 15.4 | 15.4 | 15.44 | 15 | 7.22M |
| July 07, 2025 | 14.73 | 15.04 | 15.04 | 15.11 | 14.73 | 4.71M |
| July 04, 2025 | 15.15 | 14.79 | 14.79 | 15.15 | 14.75 | 4.91M |
| July 03, 2025 | 14.82 | 15 | 15 | 15.28 | 14.82 | 6.43M |
| July 02, 2025 | 14.95 | 14.83 | 14.83 | 14.96 | 14.71 | 4.42M |
| July 01, 2025 | 15.12 | 14.97 | 14.97 | 15.16 | 14.79 | 5.02M |
| June 30, 2025 | 15.14 | 15.1 | 15.1 | 15.26 | 15 | 5.28M |
| June 27, 2025 | 15.02 | 15 | 15 | 15.19 | 14.91 | 4.7M |
| June 26, 2025 | 15.1 | 15 | 15 | 15.21 | 14.95 | 7.48M |
| June 25, 2025 | 14.81 | 15.02 | 15.02 | 15.07 | 14.66 | 6.58M |
| June 24, 2025 | 14.5 | 14.85 | 14.85 | 14.9 | 14.43 | 5.49M |
| June 23, 2025 | 13.9 | 14.42 | 14.42 | 14.48 | 13.9 | 5.57M |
| June 20, 2025 | 14.54 | 14.04 | 14.04 | 14.6 | 14.02 | 5.4M |
| June 19, 2025 | 14.7 | 14.56 | 14.56 | 14.79 | 14.43 | 4.82M |
| June 18, 2025 | 14.81 | 14.7 | 14.7 | 14.86 | 14.54 | 5.53M |
| June 17, 2025 | 15.02 | 14.92 | 14.92 | 15.14 | 14.78 | 8.51M |
| June 16, 2025 | 14.38 | 15.05 | 15.05 | 15.28 | 14.29 | 14.03M |
| June 13, 2025 | 14.95 | 14.38 | 14.38 | 15 | 14.29 | 8.53M |
| June 12, 2025 | 14.63 | 15 | 15 | 15.28 | 14.54 | 10.5M |
| June 11, 2025 | 14.65 | 14.82 | 14.82 | 14.88 | 14.58 | 6.57M |
| June 10, 2025 | 14.74 | 14.62 | 14.62 | 14.81 | 14.24 | 6.63M |
| June 09, 2025 | 14.3 | 14.79 | 14.79 | 14.83 | 14.3 | 8.55M |
| June 06, 2025 | 14.47 | 14.29 | 14.29 | 14.47 | 14.2 | 4.34M |
| June 05, 2025 | 14.25 | 14.39 | 14.39 | 14.68 | 14.14 | 8.08M |
| June 04, 2025 | 14.1 | 14.16 | 14.16 | 14.2 | 13.92 | 3.18M |
| June 03, 2025 | 13.79 | 14.01 | 14.01 | 14.27 | 13.79 | 4.77M |
| May 30, 2025 | 14.21 | 13.9 | 13.9 | 14.42 | 13.86 | 6.67M |
| May 29, 2025 | 13.88 | 14.35 | 14.35 | 14.4 | 13.81 | 6.35M |
| May 28, 2025 | 14.01 | 13.9 | 13.9 | 14.27 | 13.73 | 4.24M |
| May 27, 2025 | 14.11 | 14.05 | 14.05 | 14.4 | 13.92 | 5.26M |
| May 26, 2025 | 13.67 | 14.1 | 14.1 | 14.11 | 13.64 | 4.17M |