15.53
+0.44(+2.92%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 15.15 | 15.53 | 15.53 | 15.64 | 15.06 | 12.55M |
August 15, 2025 | 14.94 | 15.09 | 15.09 | 15.18 | 14.94 | 9.09M |
August 14, 2025 | 15.35 | 15.03 | 15.03 | 15.36 | 14.97 | 10.12M |
August 13, 2025 | 15.36 | 15.21 | 15.21 | 15.55 | 15.1 | 12.28M |
August 12, 2025 | 15.42 | 15.32 | 15.32 | 15.47 | 15.17 | 10.16M |
August 11, 2025 | 15.64 | 15.52 | 15.52 | 15.92 | 15.43 | 14.34M |
August 08, 2025 | 15.76 | 15.4 | 15.4 | 16.19 | 15.34 | 23.49M |
August 07, 2025 | 14.75 | 16.09 | 16.09 | 16.71 | 14.75 | 32.23M |
August 06, 2025 | 14.5 | 14.73 | 14.73 | 14.93 | 14.43 | 10.95M |
August 05, 2025 | 14.4 | 14.46 | 14.46 | 14.64 | 14.3 | 11.18M |
August 04, 2025 | 13.74 | 14.39 | 14.39 | 14.39 | 13.65 | 14.52M |
August 01, 2025 | 13.37 | 13.86 | 13.86 | 13.88 | 13.26 | 15.25M |
July 31, 2025 | 13.33 | 13.36 | 13.36 | 13.55 | 13.26 | 10.16M |
July 30, 2025 | 13.58 | 13.33 | 13.33 | 14.01 | 13.2 | 15.53M |
July 29, 2025 | 13.55 | 13.57 | 13.57 | 13.59 | 13.31 | 8.93M |
July 28, 2025 | 13.93 | 13.6 | 13.6 | 13.98 | 13.52 | 12.52M |
July 25, 2025 | 13.41 | 13.69 | 13.69 | 13.9 | 13.39 | 17.89M |
July 24, 2025 | 13.01 | 13.45 | 13.45 | 13.65 | 13.01 | 32.21M |
July 23, 2025 | 14.65 | 14.45 | 14.45 | 14.74 | 14.44 | 8.77M |
July 22, 2025 | 14.75 | 14.7 | 14.7 | 14.88 | 14.58 | 9.52M |
July 21, 2025 | 14.61 | 14.72 | 14.72 | 14.82 | 14.5 | 11.54M |
July 18, 2025 | 14.33 | 14.55 | 14.55 | 14.92 | 14.29 | 14.89M |
July 17, 2025 | 14.22 | 14.33 | 14.33 | 14.4 | 14.12 | 6.16M |
July 16, 2025 | 14.03 | 14.23 | 14.23 | 14.44 | 14 | 8.68M |
July 15, 2025 | 14.19 | 14.07 | 14.07 | 14.19 | 13.78 | 8.07M |
July 14, 2025 | 14.3 | 14.19 | 14.19 | 14.35 | 14.06 | 7.55M |
July 11, 2025 | 14.21 | 14.33 | 14.33 | 14.43 | 14.08 | 8.3M |
July 10, 2025 | 14.2 | 14.2 | 14.2 | 14.29 | 14.07 | 5.82M |
July 09, 2025 | 14.22 | 14.2 | 14.2 | 14.34 | 14.13 | 5.2M |
July 08, 2025 | 14.1 | 14.28 | 14.28 | 14.29 | 14.03 | 7.45M |
July 07, 2025 | 14.35 | 14.1 | 14.1 | 14.35 | 14.04 | 9.12M |
July 04, 2025 | 14.27 | 14.23 | 14.23 | 14.39 | 13.97 | 8.07M |
July 03, 2025 | 14.32 | 14.28 | 14.28 | 14.53 | 14.24 | 6.98M |
July 02, 2025 | 14.49 | 14.32 | 14.32 | 14.49 | 14.16 | 7.44M |
July 01, 2025 | 14.57 | 14.42 | 14.42 | 14.61 | 14.2 | 8.33M |
June 30, 2025 | 14.49 | 14.54 | 14.54 | 14.62 | 14.4 | 7.22M |
June 27, 2025 | 14.65 | 14.44 | 14.44 | 14.74 | 14.39 | 8.7M |
June 26, 2025 | 14.34 | 14.56 | 14.56 | 14.75 | 14.32 | 10.96M |
June 25, 2025 | 14.46 | 14.34 | 14.34 | 14.47 | 14.04 | 9.63M |
June 24, 2025 | 13.85 | 14.24 | 14.24 | 14.27 | 13.81 | 8.98M |
June 23, 2025 | 13.21 | 13.84 | 13.84 | 13.89 | 13.21 | 8M |
June 20, 2025 | 13.57 | 13.35 | 13.35 | 13.71 | 13.19 | 8.52M |
June 19, 2025 | 13.9 | 13.61 | 13.61 | 14.25 | 13.57 | 8.51M |
June 18, 2025 | 13.65 | 13.93 | 13.93 | 13.96 | 13.6 | 6.2M |
June 17, 2025 | 13.76 | 13.7 | 13.7 | 13.84 | 13.59 | 4.51M |
June 16, 2025 | 13.46 | 13.74 | 13.74 | 13.85 | 13.45 | 6.53M |
June 13, 2025 | 13.79 | 13.49 | 13.49 | 13.85 | 13.47 | 5.93M |
June 12, 2025 | 13.7 | 13.89 | 13.89 | 13.97 | 13.64 | 5.09M |
June 11, 2025 | 13.71 | 13.79 | 13.79 | 13.95 | 13.68 | 4.35M |
June 10, 2025 | 13.98 | 13.7 | 13.7 | 14.05 | 13.51 | 6.73M |
June 09, 2025 | 13.85 | 13.99 | 13.99 | 14 | 13.8 | 6.28M |
June 06, 2025 | 13.79 | 13.83 | 13.83 | 13.98 | 13.65 | 6.71M |
June 05, 2025 | 13.49 | 13.76 | 13.76 | 13.83 | 13.42 | 6.25M |
June 04, 2025 | 13.25 | 13.47 | 13.47 | 13.57 | 13.22 | 5.54M |
June 03, 2025 | 13.14 | 13.25 | 13.25 | 13.55 | 13.14 | 5.91M |
May 30, 2025 | 13.6 | 13.21 | 13.21 | 13.69 | 13.16 | 7.41M |
May 29, 2025 | 13.18 | 13.66 | 13.66 | 13.68 | 13.1 | 8.95M |
May 28, 2025 | 13.26 | 13.1 | 13.1 | 13.39 | 13.06 | 4.14M |
May 27, 2025 | 13.42 | 13.25 | 13.25 | 13.42 | 13.16 | 4.99M |
May 26, 2025 | 13.16 | 13.48 | 13.48 | 13.57 | 13.16 | 5.73M |