15.01
+0.18(+1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.94 | 15.01 | 15.01 | 15.12 | 14.86 | 5.6M |
| August 15, 2025 | 14.6 | 14.83 | 14.83 | 14.9 | 14.5 | 5.85M |
| August 14, 2025 | 15.37 | 14.6 | 14.6 | 15.43 | 14.6 | 12M |
| August 13, 2025 | 15.65 | 15.51 | 15.51 | 15.75 | 15.45 | 6.01M |
| August 12, 2025 | 15.65 | 15.55 | 15.55 | 15.66 | 15.32 | 6.51M |
| August 11, 2025 | 15.34 | 15.55 | 15.55 | 15.64 | 15.26 | 6.71M |
| August 08, 2025 | 15.43 | 15.21 | 15.21 | 15.53 | 15.13 | 5.03M |
| August 07, 2025 | 15.37 | 15.49 | 15.49 | 15.49 | 15.3 | 6.71M |
| August 06, 2025 | 15.33 | 15.37 | 15.37 | 15.48 | 15.27 | 6.05M |
| August 05, 2025 | 15.08 | 15.33 | 15.33 | 15.38 | 15.06 | 6.2M |
| August 04, 2025 | 14.99 | 15.06 | 15.06 | 15.08 | 14.72 | 4.05M |
| August 01, 2025 | 15.03 | 15.01 | 15.01 | 15.13 | 14.86 | 4.71M |
| July 31, 2025 | 15.35 | 14.94 | 14.94 | 15.42 | 14.88 | 7.52M |
| July 30, 2025 | 15.34 | 15.41 | 15.41 | 15.9 | 15.25 | 9.75M |
| July 29, 2025 | 15.4 | 15.33 | 15.33 | 15.48 | 15.09 | 7.79M |
| July 28, 2025 | 15.18 | 15.39 | 15.39 | 15.53 | 15.18 | 10.23M |
| July 25, 2025 | 15.61 | 15.54 | 15.54 | 16.19 | 15.41 | 21.01M |
| July 24, 2025 | 14.7 | 15.07 | 15.07 | 15.38 | 14.67 | 8.7M |
| July 23, 2025 | 14.88 | 14.65 | 14.65 | 14.98 | 14.61 | 4.75M |
| July 22, 2025 | 15.08 | 14.91 | 14.91 | 15.08 | 14.8 | 5.35M |
| July 21, 2025 | 14.99 | 15.01 | 15.01 | 15.07 | 14.89 | 5.61M |
| July 18, 2025 | 14.78 | 15.03 | 15.03 | 15.07 | 14.66 | 6.6M |
| July 17, 2025 | 14.69 | 14.82 | 14.82 | 14.91 | 14.6 | 4.05M |
| July 16, 2025 | 14.73 | 14.63 | 14.63 | 14.75 | 14.54 | 3.77M |
| July 15, 2025 | 14.93 | 14.59 | 14.59 | 14.93 | 14.42 | 6.91M |
| July 14, 2025 | 14.94 | 14.9 | 14.9 | 14.98 | 14.72 | 4.23M |
| July 11, 2025 | 15.31 | 14.96 | 14.96 | 15.31 | 14.82 | 8.34M |
| July 10, 2025 | 14.99 | 15.2 | 15.2 | 15.49 | 14.86 | 12.18M |
| July 09, 2025 | 15.18 | 15 | 15 | 15.49 | 14.92 | 7.4M |
| July 08, 2025 | 14.86 | 15.12 | 15.12 | 15.3 | 14.8 | 5.65M |
| July 07, 2025 | 14.9 | 14.89 | 14.89 | 15.07 | 14.85 | 4.51M |
| July 04, 2025 | 15.25 | 14.98 | 14.98 | 15.25 | 14.86 | 6.91M |
| July 03, 2025 | 15.45 | 15.15 | 15.15 | 15.54 | 15.09 | 8.78M |
| July 02, 2025 | 15.35 | 15.54 | 15.54 | 15.68 | 15.3 | 11.99M |
| July 01, 2025 | 15.26 | 15.6 | 15.6 | 15.69 | 15.03 | 16.06M |
| June 30, 2025 | 14.85 | 15.17 | 15.17 | 15.2 | 14.81 | 9.52M |
| June 27, 2025 | 14.64 | 14.69 | 14.69 | 14.83 | 14.61 | 4.45M |
| June 26, 2025 | 14.8 | 14.64 | 14.64 | 14.95 | 14.63 | 6.51M |
| June 25, 2025 | 14.7 | 14.9 | 14.9 | 15.24 | 14.63 | 7.9M |
| June 24, 2025 | 14.54 | 14.81 | 14.81 | 14.89 | 14.48 | 7.18M |
| June 23, 2025 | 13.82 | 14.53 | 14.53 | 14.58 | 13.81 | 8.93M |
| June 20, 2025 | 13.88 | 14.02 | 14.02 | 14.42 | 13.88 | 7.23M |
| June 19, 2025 | 14.3 | 13.93 | 13.93 | 14.34 | 13.87 | 5.57M |
| June 18, 2025 | 14.38 | 14.3 | 14.3 | 14.56 | 14.23 | 4.69M |
| June 17, 2025 | 14.48 | 14.48 | 14.48 | 14.59 | 14.34 | 4.83M |
| June 16, 2025 | 14.18 | 14.57 | 14.54 | 14.62 | 14.18 | 6.22M |
| June 13, 2025 | 14.56 | 14.26 | 14.26 | 14.76 | 14.25 | 8.47M |
| June 12, 2025 | 15.08 | 14.66 | 14.66 | 15.08 | 14.56 | 10.87M |
| June 11, 2025 | 15.11 | 15.09 | 15.09 | 15.5 | 14.92 | 9.69M |
| June 10, 2025 | 15.4 | 15.03 | 15.03 | 15.54 | 14.85 | 10.96M |
| June 09, 2025 | 15.08 | 15.37 | 15.37 | 15.42 | 14.96 | 7.68M |
| June 06, 2025 | 15.22 | 15.03 | 15.03 | 15.43 | 14.93 | 9.27M |
| June 05, 2025 | 15.35 | 15.21 | 15.21 | 15.49 | 15.12 | 8.82M |
| June 04, 2025 | 15.45 | 15.47 | 15.47 | 15.69 | 15.32 | 9.17M |
| June 03, 2025 | 16.37 | 15.51 | 15.51 | 16.37 | 14.98 | 8.11M |
| May 30, 2025 | 16.37 | 15.24 | 15.24 | 16.44 | 15.09 | 19.87M |
| May 29, 2025 | 16.31 | 16.44 | 16.44 | 16.78 | 15.9 | 16.89M |
| May 28, 2025 | 16.8 | 16.25 | 16.25 | 16.85 | 16.2 | 15.25M |
| May 27, 2025 | 16.93 | 16.92 | 16.92 | 17.26 | 16.63 | 16.84M |
| May 26, 2025 | 17.67 | 17.09 | 17.09 | 17.79 | 16.75 | 21.76M |