15.24
+0.26(+1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15 | 15.24 | 15.24 | 15.24 | 14.99 | 8.89M |
| August 15, 2025 | 14.7 | 14.98 | 14.98 | 15 | 14.7 | 6.14M |
| August 14, 2025 | 15.11 | 14.73 | 14.73 | 15.17 | 14.72 | 7.06M |
| August 13, 2025 | 15.02 | 15.17 | 15.17 | 15.17 | 14.93 | 7.58M |
| August 12, 2025 | 15.2 | 15.02 | 15.02 | 15.25 | 14.84 | 8.68M |
| August 11, 2025 | 15.18 | 15.26 | 15.26 | 15.29 | 15 | 8.57M |
| August 08, 2025 | 14.83 | 15.19 | 15.19 | 15.38 | 14.77 | 13.74M |
| August 07, 2025 | 14.87 | 14.97 | 14.97 | 15.09 | 14.49 | 12.18M |
| August 06, 2025 | 14.63 | 14.88 | 14.88 | 14.98 | 14.6 | 6.4M |
| August 05, 2025 | 14.69 | 14.71 | 14.71 | 14.74 | 14.58 | 4.12M |
| August 04, 2025 | 14.5 | 14.65 | 14.65 | 14.67 | 14.41 | 3.84M |
| August 01, 2025 | 14.5 | 14.53 | 14.53 | 14.61 | 14.4 | 4.66M |
| July 31, 2025 | 14.65 | 14.53 | 14.53 | 14.83 | 14.46 | 6.32M |
| July 30, 2025 | 14.92 | 14.73 | 14.73 | 14.94 | 14.6 | 7.25M |
| July 29, 2025 | 15.07 | 14.97 | 14.97 | 15.08 | 14.79 | 6.86M |
| July 28, 2025 | 15.04 | 15.14 | 15.14 | 15.24 | 14.87 | 8.79M |
| July 25, 2025 | 15.26 | 15.06 | 15.06 | 15.28 | 14.87 | 10.71M |
| July 24, 2025 | 14.77 | 15.24 | 15.24 | 15.3 | 14.77 | 15.73M |
| July 23, 2025 | 14.76 | 14.87 | 14.87 | 15.12 | 14.58 | 10.79M |
| July 22, 2025 | 14.9 | 14.88 | 14.88 | 15.35 | 14.78 | 12.98M |
| July 21, 2025 | 14.89 | 14.97 | 14.97 | 15.05 | 14.77 | 11.89M |
| July 18, 2025 | 14.64 | 15.08 | 15.08 | 15.34 | 14.5 | 18.23M |
| July 17, 2025 | 14.54 | 14.55 | 14.55 | 14.66 | 14.34 | 7.69M |
| July 16, 2025 | 14.85 | 14.56 | 14.56 | 14.87 | 14.52 | 11.47M |
| July 15, 2025 | 14.69 | 14.91 | 14.91 | 15.6 | 14.69 | 24.39M |
| July 14, 2025 | 14.79 | 14.64 | 14.64 | 15.26 | 14.6 | 18.72M |
| July 11, 2025 | 13.95 | 14.51 | 14.51 | 14.79 | 13.83 | 18.02M |
| July 10, 2025 | 14.04 | 13.99 | 13.87 | 14.13 | 13.92 | 4.34M |
| July 09, 2025 | 14.25 | 14.09 | 13.97 | 14.31 | 14.03 | 5.14M |
| July 08, 2025 | 13.9 | 14.31 | 14.19 | 14.35 | 13.85 | 8.57M |
| July 07, 2025 | 13.7 | 13.88 | 13.76 | 13.97 | 13.65 | 4.82M |
| July 04, 2025 | 14.1 | 13.66 | 13.66 | 14.1 | 13.6 | 8.08M |
| July 03, 2025 | 14.17 | 14.09 | 14.09 | 14.42 | 14.03 | 7.15M |
| July 02, 2025 | 14 | 14.16 | 14.16 | 14.5 | 13.95 | 11.6M |
| July 01, 2025 | 13.85 | 14.06 | 14.06 | 14.11 | 13.8 | 7.14M |
| June 30, 2025 | 13.44 | 13.86 | 13.86 | 13.88 | 13.44 | 7.38M |
| June 27, 2025 | 13.5 | 13.47 | 13.47 | 13.59 | 13.43 | 4.18M |
| June 26, 2025 | 13.55 | 13.5 | 13.5 | 13.73 | 13.38 | 6.3M |
| June 25, 2025 | 13.49 | 13.53 | 13.53 | 13.59 | 13.42 | 5.71M |
| June 24, 2025 | 13.27 | 13.44 | 13.44 | 13.54 | 13.12 | 5.68M |
| June 23, 2025 | 13.01 | 13.21 | 13.21 | 13.25 | 12.99 | 3.53M |
| June 20, 2025 | 13.09 | 13.08 | 13.08 | 13.27 | 13.04 | 3.41M |
| June 19, 2025 | 13.72 | 13.11 | 13.11 | 13.74 | 13.06 | 8.1M |
| June 18, 2025 | 13.7 | 13.75 | 13.75 | 13.76 | 13.45 | 5.57M |
| June 17, 2025 | 14.02 | 13.78 | 13.78 | 14.1 | 13.71 | 6.56M |
| June 16, 2025 | 14.13 | 14.04 | 14.04 | 14.25 | 13.91 | 9.07M |
| June 13, 2025 | 14.25 | 14.31 | 14.31 | 14.81 | 14.21 | 14.8M |
| June 12, 2025 | 14.31 | 14.31 | 14.31 | 14.48 | 14.21 | 8.81M |
| June 11, 2025 | 13.87 | 14.36 | 14.36 | 14.55 | 13.83 | 12.97M |
| June 10, 2025 | 14.07 | 13.89 | 13.89 | 14.13 | 13.74 | 5.96M |
| June 09, 2025 | 13.7 | 14.12 | 14.12 | 14.35 | 13.64 | 10.2M |
| June 06, 2025 | 13.68 | 13.6 | 13.6 | 13.71 | 13.52 | 3.6M |
| June 05, 2025 | 13.6 | 13.7 | 13.7 | 13.77 | 13.51 | 4.09M |
| June 04, 2025 | 13.8 | 13.6 | 13.6 | 13.82 | 13.54 | 5.29M |
| June 03, 2025 | 13.58 | 13.73 | 13.73 | 13.94 | 13.51 | 4.92M |
| May 30, 2025 | 14.17 | 13.65 | 13.65 | 14.24 | 13.57 | 7.87M |
| May 29, 2025 | 13.91 | 14.28 | 14.28 | 14.49 | 13.81 | 10.19M |
| May 28, 2025 | 13.82 | 13.9 | 13.9 | 14.37 | 13.73 | 7.94M |
| May 27, 2025 | 13.85 | 13.85 | 13.85 | 14.04 | 13.62 | 5.25M |
| May 26, 2025 | 13.53 | 13.89 | 13.89 | 13.9 | 13.52 | 5.93M |