15.40
+0.17(+1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.23 | 15.4 | 15.4 | 15.57 | 15.2 | 3.46M |
| August 15, 2025 | 14.9 | 15.23 | 15.23 | 15.35 | 14.9 | 3.08M |
| August 14, 2025 | 15.49 | 14.95 | 14.95 | 15.51 | 14.94 | 4.59M |
| August 13, 2025 | 15.54 | 15.46 | 15.46 | 15.67 | 15.4 | 2.99M |
| August 12, 2025 | 15.46 | 15.54 | 15.54 | 15.7 | 15.43 | 2.86M |
| August 11, 2025 | 15.26 | 15.51 | 15.51 | 15.57 | 15.2 | 2.75M |
| August 08, 2025 | 15.59 | 15.25 | 15.25 | 15.6 | 15.23 | 3.08M |
| August 07, 2025 | 15.66 | 15.61 | 15.61 | 15.77 | 15.49 | 3.02M |
| August 06, 2025 | 15.56 | 15.62 | 15.62 | 15.69 | 15.42 | 3.09M |
| August 05, 2025 | 15.46 | 15.57 | 15.57 | 15.64 | 15.46 | 2.29M |
| August 04, 2025 | 15.51 | 15.5 | 15.5 | 15.52 | 15.27 | 3.04M |
| August 01, 2025 | 15.52 | 15.63 | 15.63 | 15.75 | 15.45 | 3.65M |
| July 31, 2025 | 15.44 | 15.51 | 15.51 | 15.65 | 15.38 | 4.16M |
| July 30, 2025 | 15.7 | 15.55 | 15.55 | 15.81 | 15.45 | 4.02M |
| July 29, 2025 | 15.77 | 15.75 | 15.75 | 15.79 | 15.5 | 4.68M |
| July 28, 2025 | 15.81 | 15.77 | 15.77 | 15.84 | 15.64 | 3.92M |
| July 25, 2025 | 16.08 | 15.85 | 15.85 | 16.08 | 15.72 | 5.62M |
| July 24, 2025 | 16.25 | 15.96 | 15.96 | 16.6 | 15.85 | 8.4M |
| July 23, 2025 | 15.24 | 16.22 | 16.22 | 16.26 | 15.15 | 13.96M |
| July 22, 2025 | 15.41 | 15.32 | 15.32 | 15.48 | 15.11 | 5.9M |
| July 21, 2025 | 15.53 | 15.41 | 15.41 | 15.75 | 15.36 | 6.03M |
| July 18, 2025 | 15.83 | 15.67 | 15.67 | 16.09 | 15.56 | 7.13M |
| July 17, 2025 | 15.41 | 15.92 | 15.92 | 16.37 | 15.19 | 10.62M |
| July 16, 2025 | 15.61 | 15.63 | 15.63 | 16.06 | 15.55 | 7.04M |
| July 15, 2025 | 15.73 | 15.55 | 15.55 | 15.92 | 15.4 | 4.68M |
| July 14, 2025 | 15.76 | 15.74 | 15.74 | 15.91 | 15.35 | 6.87M |
| July 11, 2025 | 15.71 | 15.63 | 15.63 | 15.98 | 15.3 | 8.11M |
| July 10, 2025 | 15.92 | 15.78 | 15.78 | 16.2 | 15.54 | 11.22M |
| July 09, 2025 | 15.4 | 15.74 | 15.74 | 16.55 | 15.05 | 16.01M |
| July 08, 2025 | 15.49 | 15.31 | 15.31 | 15.61 | 15.23 | 10.01M |
| July 07, 2025 | 14.58 | 15.62 | 15.62 | 17 | 14.58 | 13.83M |
| July 04, 2025 | 14.51 | 14.45 | 14.45 | 14.69 | 14.31 | 1.56M |
| July 03, 2025 | 14.57 | 14.58 | 14.58 | 14.7 | 14.56 | 1.08M |
| July 02, 2025 | 14.67 | 14.63 | 14.63 | 14.74 | 14.44 | 1.6M |
| July 01, 2025 | 14.84 | 14.75 | 14.75 | 14.93 | 14.56 | 1.93M |
| June 30, 2025 | 14.41 | 14.85 | 14.85 | 14.93 | 14.41 | 3.13M |
| June 27, 2025 | 14.55 | 14.45 | 14.45 | 14.62 | 14.28 | 2.17M |
| June 26, 2025 | 14.55 | 14.3 | 14.3 | 14.55 | 14.26 | 2.26M |
| June 25, 2025 | 14.32 | 14.47 | 14.47 | 14.5 | 14.22 | 1.94M |
| June 24, 2025 | 14.01 | 14.32 | 14.32 | 14.33 | 13.96 | 1.84M |
| June 23, 2025 | 13.56 | 13.95 | 13.95 | 14.03 | 13.56 | 1.67M |
| June 20, 2025 | 14.2 | 13.75 | 13.75 | 14.21 | 13.75 | 1.87M |
| June 19, 2025 | 14.41 | 14.11 | 14.11 | 14.58 | 14.07 | 2.1M |
| June 18, 2025 | 14.5 | 14.41 | 14.41 | 14.54 | 14.25 | 1.67M |
| June 17, 2025 | 14.89 | 14.49 | 14.49 | 14.94 | 14.41 | 2.05M |
| June 16, 2025 | 14.52 | 14.63 | 14.63 | 14.72 | 14.33 | 2.09M |
| June 13, 2025 | 15.33 | 14.57 | 14.57 | 15.53 | 14.53 | 6.53M |
| June 12, 2025 | 15.61 | 15.49 | 15.49 | 15.78 | 15.36 | 3.25M |
| June 11, 2025 | 15.45 | 15.65 | 15.65 | 15.88 | 15.4 | 4.82M |
| June 10, 2025 | 15.83 | 15.5 | 15.5 | 15.83 | 15.26 | 4.56M |
| June 09, 2025 | 15.78 | 15.84 | 15.84 | 15.88 | 15.58 | 5.06M |
| June 06, 2025 | 15.52 | 15.67 | 15.67 | 15.71 | 15.25 | 3.75M |
| June 05, 2025 | 15.31 | 15.45 | 15.45 | 15.7 | 15.31 | 3.25M |
| June 04, 2025 | 15.25 | 15.3 | 15.3 | 15.51 | 15.18 | 2.02M |
| June 03, 2025 | 15.05 | 15.26 | 15.26 | 15.45 | 14.95 | 2.31M |
| May 30, 2025 | 15.53 | 15.14 | 15.14 | 15.66 | 15.11 | 2.6M |
| May 29, 2025 | 15.41 | 15.64 | 15.64 | 15.72 | 15.2 | 4.58M |
| May 28, 2025 | 15.28 | 15.38 | 15.38 | 15.39 | 14.9 | 3.76M |
| May 27, 2025 | 19.98 | 20.08 | 19.73 | 20.48 | 19.65 | 3.63M |
| May 26, 2025 | 19.59 | 19.86 | 19.51 | 19.87 | 19.36 | 1.93M |