15.90
+0.25(+1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.54 | 15.9 | 15.9 | 16.69 | 15.22 | 19.47M |
| August 15, 2025 | 15.52 | 15.65 | 15.65 | 15.84 | 15.31 | 12.38M |
| August 14, 2025 | 16 | 15.47 | 15.47 | 16.45 | 15.43 | 22.72M |
| August 13, 2025 | 14.86 | 15.72 | 15.72 | 16 | 14.86 | 18.7M |
| August 12, 2025 | 15.11 | 14.85 | 14.85 | 15.11 | 14.78 | 3.17M |
| August 11, 2025 | 14.88 | 15.03 | 15.03 | 15.08 | 14.71 | 4.42M |
| August 08, 2025 | 14.76 | 14.8 | 14.8 | 14.86 | 14.61 | 3.82M |
| August 07, 2025 | 14.88 | 14.8 | 14.8 | 15 | 14.7 | 4.02M |
| August 06, 2025 | 15.05 | 14.9 | 14.9 | 15.05 | 14.83 | 4.07M |
| August 05, 2025 | 14.8 | 14.93 | 14.93 | 14.97 | 14.7 | 6.21M |
| August 04, 2025 | 14.59 | 14.75 | 14.75 | 14.76 | 14.42 | 3.96M |
| August 01, 2025 | 14.44 | 14.59 | 14.59 | 14.77 | 14.44 | 4.7M |
| July 31, 2025 | 14.51 | 14.51 | 14.51 | 14.93 | 14.46 | 7.02M |
| July 30, 2025 | 14.7 | 14.6 | 14.6 | 14.77 | 14.48 | 5.66M |
| July 29, 2025 | 14.48 | 14.72 | 14.72 | 14.86 | 14.33 | 7.27M |
| July 28, 2025 | 14.55 | 14.49 | 14.49 | 14.61 | 14.44 | 3.32M |
| July 25, 2025 | 14.37 | 14.51 | 14.51 | 14.58 | 14.21 | 5.62M |
| July 24, 2025 | 13.9 | 14.38 | 14.38 | 14.41 | 13.9 | 5.91M |
| July 23, 2025 | 14.14 | 13.99 | 13.99 | 14.16 | 13.95 | 3.65M |
| July 22, 2025 | 14.26 | 14.18 | 14.18 | 14.33 | 14.08 | 3.84M |
| July 21, 2025 | 14.19 | 14.26 | 14.26 | 14.32 | 14.13 | 4.23M |
| July 18, 2025 | 14.4 | 14.18 | 14.18 | 14.45 | 14.09 | 4.95M |
| July 17, 2025 | 14.23 | 14.33 | 14.33 | 14.5 | 14.1 | 7.19M |
| July 16, 2025 | 13.87 | 14.06 | 14.06 | 14.17 | 13.8 | 5.43M |
| July 15, 2025 | 13.85 | 13.87 | 13.87 | 14.13 | 13.67 | 4.17M |
| July 14, 2025 | 13.83 | 13.91 | 13.91 | 13.97 | 13.71 | 4.2M |
| July 11, 2025 | 13.82 | 13.77 | 13.77 | 13.88 | 13.65 | 3.63M |
| July 10, 2025 | 13.82 | 13.78 | 13.78 | 13.88 | 13.65 | 3.47M |
| July 09, 2025 | 13.75 | 13.84 | 13.84 | 13.99 | 13.74 | 4.55M |
| July 08, 2025 | 13.5 | 13.78 | 13.78 | 13.85 | 13.44 | 4.04M |
| July 07, 2025 | 13.4 | 13.52 | 13.52 | 13.54 | 13.29 | 2.97M |
| July 04, 2025 | 13.7 | 13.4 | 13.4 | 13.76 | 13.4 | 5.62M |
| July 03, 2025 | 13.73 | 13.84 | 13.84 | 13.9 | 13.66 | 3.98M |
| July 02, 2025 | 13.76 | 13.68 | 13.68 | 13.84 | 13.56 | 3.06M |
| July 01, 2025 | 13.8 | 13.8 | 13.8 | 13.9 | 13.64 | 3.61M |
| June 30, 2025 | 13.65 | 13.81 | 13.81 | 13.82 | 13.58 | 3.3M |
| June 27, 2025 | 13.7 | 13.62 | 13.62 | 13.9 | 13.58 | 3.79M |
| June 26, 2025 | 12.95 | 13.63 | 13.63 | 13.8 | 12.95 | 3.62M |
| June 25, 2025 | 13.68 | 13.71 | 13.71 | 13.77 | 13.56 | 4.63M |
| June 24, 2025 | 13.18 | 13.66 | 13.66 | 13.69 | 13.17 | 7.77M |
| June 23, 2025 | 12.73 | 13.02 | 13.02 | 13.04 | 12.62 | 2.76M |
| June 20, 2025 | 12.95 | 12.74 | 12.74 | 13.08 | 12.73 | 3.22M |
| June 19, 2025 | 13.15 | 12.87 | 12.87 | 13.31 | 12.81 | 3.83M |
| June 18, 2025 | 13.33 | 13.18 | 13.18 | 13.34 | 13.11 | 3.02M |
| June 17, 2025 | 13.36 | 13.32 | 13.32 | 13.45 | 13.24 | 3.2M |
| June 16, 2025 | 13.2 | 13.32 | 13.32 | 13.37 | 13.15 | 3.14M |
| June 13, 2025 | 13.64 | 13.2 | 13.2 | 13.66 | 13.2 | 5.46M |
| June 12, 2025 | 13.72 | 13.72 | 13.72 | 13.98 | 13.46 | 5.38M |
| June 11, 2025 | 13.5 | 13.73 | 13.73 | 14 | 13.48 | 8.33M |
| June 10, 2025 | 13.53 | 13.37 | 13.37 | 13.68 | 13.22 | 5.17M |
| June 09, 2025 | 13.36 | 13.46 | 13.46 | 13.5 | 13.32 | 3.14M |
| June 06, 2025 | 13.38 | 13.37 | 13.34 | 13.38 | 13.25 | 2.78M |
| June 05, 2025 | 13.36 | 13.45 | 13.42 | 13.45 | 13.16 | 3.64M |
| June 04, 2025 | 13.2 | 13.35 | 13.32 | 13.47 | 13.2 | 3.53M |
| June 03, 2025 | 13.05 | 13.15 | 13.12 | 13.3 | 12.94 | 3.28M |
| May 30, 2025 | 13.77 | 13.13 | 13.13 | 13.8 | 13.1 | 7M |
| May 29, 2025 | 13.28 | 13.58 | 13.58 | 13.8 | 13.28 | 5.94M |
| May 28, 2025 | 13.5 | 13.31 | 13.31 | 13.73 | 13.22 | 4.18M |
| May 27, 2025 | 13.45 | 13.43 | 13.43 | 13.51 | 13.2 | 4.24M |
| May 26, 2025 | 13.5 | 13.51 | 13.51 | 13.64 | 13.3 | 3.02M |