15.38
+0.03(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.4 | 15.38 | 15.38 | 15.46 | 15.2 | 15.82M |
| August 15, 2025 | 15 | 15.35 | 15.35 | 15.37 | 14.99 | 12.82M |
| August 14, 2025 | 15.51 | 15 | 15 | 15.61 | 15 | 19.37M |
| August 13, 2025 | 15.5 | 15.59 | 15.59 | 15.85 | 15.45 | 21.64M |
| August 12, 2025 | 15.55 | 15.49 | 15.49 | 15.63 | 15.26 | 14.95M |
| August 11, 2025 | 15.06 | 15.63 | 15.63 | 15.69 | 14.96 | 24.55M |
| August 08, 2025 | 15.27 | 15 | 15 | 15.4 | 14.96 | 13.03M |
| August 07, 2025 | 15.5 | 15.28 | 15.28 | 15.7 | 15.25 | 21.03M |
| August 06, 2025 | 14.69 | 15.53 | 15.53 | 15.95 | 14.63 | 39.39M |
| August 05, 2025 | 14.75 | 14.78 | 14.78 | 15.1 | 14.67 | 14.75M |
| August 04, 2025 | 14.34 | 14.74 | 14.74 | 14.8 | 14.27 | 12.1M |
| August 01, 2025 | 14.39 | 14.45 | 14.45 | 14.57 | 14.37 | 5.84M |
| July 31, 2025 | 14.51 | 14.33 | 14.33 | 14.56 | 14.3 | 12.13M |
| July 30, 2025 | 14.67 | 14.63 | 14.63 | 14.92 | 14.56 | 11.22M |
| July 29, 2025 | 14.81 | 14.69 | 14.69 | 14.85 | 14.5 | 11.54M |
| July 28, 2025 | 14.8 | 14.74 | 14.74 | 14.87 | 14.67 | 8.94M |
| July 25, 2025 | 14.7 | 14.78 | 14.78 | 14.86 | 14.67 | 8.55M |
| July 24, 2025 | 14.67 | 14.74 | 14.74 | 14.79 | 14.65 | 11.07M |
| July 23, 2025 | 14.81 | 14.72 | 14.72 | 14.93 | 14.66 | 8.77M |
| July 22, 2025 | 14.99 | 14.86 | 14.86 | 15.05 | 14.8 | 10.74M |
| July 21, 2025 | 15.06 | 15.03 | 15.03 | 15.1 | 14.9 | 10.17M |
| July 18, 2025 | 15.22 | 15.08 | 15.08 | 15.22 | 15 | 10.87M |
| July 17, 2025 | 15 | 15.14 | 15.14 | 15.14 | 14.85 | 10.71M |
| July 16, 2025 | 15.12 | 15.07 | 15.07 | 15.33 | 15.05 | 13.87M |
| July 15, 2025 | 14.99 | 15.17 | 15.17 | 15.42 | 14.78 | 21.37M |
| July 14, 2025 | 15 | 15.04 | 15.04 | 15.14 | 14.8 | 13.61M |
| July 11, 2025 | 15 | 15.01 | 15.01 | 15.18 | 14.88 | 18.2M |
| July 10, 2025 | 14.75 | 15.2 | 15.2 | 15.28 | 14.75 | 33.29M |
| July 09, 2025 | 14.93 | 14.65 | 14.65 | 15.08 | 14.57 | 16.47M |
| July 08, 2025 | 14.72 | 14.98 | 14.98 | 15.28 | 14.56 | 24.72M |
| July 07, 2025 | 14.47 | 14.78 | 14.78 | 15.16 | 14.47 | 25.44M |
| July 04, 2025 | 14.6 | 14.36 | 14.36 | 14.66 | 14.33 | 11.59M |
| July 03, 2025 | 14.68 | 14.66 | 14.66 | 14.76 | 14.47 | 11.18M |
| July 02, 2025 | 14.95 | 14.73 | 14.73 | 15.03 | 14.66 | 15.07M |
| July 01, 2025 | 14.86 | 15.04 | 15.04 | 15.09 | 14.72 | 21.72M |
| June 30, 2025 | 14.52 | 14.94 | 14.94 | 14.96 | 14.47 | 21.01M |
| June 27, 2025 | 14.4 | 14.43 | 14.43 | 14.56 | 14.3 | 13.69M |
| June 26, 2025 | 14.66 | 14.47 | 14.47 | 15.04 | 14.42 | 23.88M |
| June 25, 2025 | 14.88 | 14.95 | 14.95 | 15.3 | 14.65 | 20.88M |
| June 24, 2025 | 14.52 | 15.03 | 15.03 | 15.15 | 14.5 | 23.61M |
| June 23, 2025 | 14.38 | 14.69 | 14.69 | 14.88 | 13.96 | 25.12M |
| June 20, 2025 | 13.95 | 14.11 | 14.11 | 14.26 | 13.95 | 14.29M |
| June 19, 2025 | 14.33 | 13.92 | 13.92 | 14.44 | 13.83 | 19.44M |
| June 18, 2025 | 14.58 | 14.33 | 14.33 | 14.58 | 14.17 | 19.93M |
| June 17, 2025 | 15.53 | 14.61 | 14.61 | 15.77 | 14.55 | 29.93M |
| June 16, 2025 | 15.4 | 15.58 | 15.58 | 15.74 | 15.3 | 13.42M |
| June 13, 2025 | 16.4 | 15.55 | 15.55 | 16.43 | 15.53 | 26.09M |
| June 12, 2025 | 16.41 | 16.53 | 16.53 | 16.56 | 16.1 | 22.93M |
| June 11, 2025 | 16 | 16.64 | 16.64 | 17.2 | 15.83 | 39.96M |
| June 10, 2025 | 15.79 | 16.08 | 16.08 | 16.66 | 15.79 | 39.43M |
| June 09, 2025 | 15.41 | 15.88 | 15.88 | 15.96 | 15.31 | 20.61M |
| June 06, 2025 | 15.26 | 15.41 | 15.41 | 15.69 | 15.24 | 15.02M |
| June 05, 2025 | 15.4 | 15.36 | 15.36 | 15.49 | 15.02 | 14.89M |
| June 04, 2025 | 15.3 | 15.41 | 15.41 | 15.67 | 15.3 | 15.23M |
| June 03, 2025 | 15.18 | 15.33 | 15.33 | 15.57 | 15.18 | 13.17M |
| May 30, 2025 | 16.03 | 15.46 | 15.46 | 16.08 | 15.43 | 23.73M |
| May 29, 2025 | 15.8 | 16.26 | 16.26 | 16.43 | 15 | 34.79M |
| May 28, 2025 | 15.78 | 16.04 | 16.04 | 16.68 | 15.7 | 31.77M |
| May 27, 2025 | 15.82 | 15.82 | 15.82 | 16.08 | 15.57 | 23.36M |
| May 26, 2025 | 15.7 | 16.05 | 16.05 | 16.07 | 15.51 | 24.94M |