15.55
+0.11(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.47 | 15.55 | 15.55 | 15.67 | 15.44 | 6.93M |
| August 15, 2025 | 15.14 | 15.44 | 15.44 | 15.44 | 15.11 | 4.7M |
| August 14, 2025 | 15.65 | 15.14 | 15.14 | 15.66 | 15.12 | 6.11M |
| August 13, 2025 | 15.4 | 15.56 | 15.56 | 15.74 | 15.28 | 8.37M |
| August 12, 2025 | 15.45 | 15.35 | 15.35 | 15.52 | 15.31 | 4.02M |
| August 11, 2025 | 15.25 | 15.45 | 15.45 | 15.49 | 15.16 | 7M |
| August 08, 2025 | 15.33 | 15.25 | 15.25 | 15.33 | 15.11 | 3.09M |
| August 07, 2025 | 15.18 | 15.3 | 15.3 | 15.45 | 15.13 | 6.63M |
| August 06, 2025 | 15.14 | 15.17 | 15.17 | 15.2 | 15.01 | 3.38M |
| August 05, 2025 | 15.07 | 15.12 | 15.12 | 15.16 | 15.04 | 2.79M |
| August 04, 2025 | 14.96 | 15.1 | 15.1 | 15.12 | 14.83 | 3.11M |
| August 01, 2025 | 14.89 | 14.98 | 14.98 | 15.15 | 14.85 | 4.11M |
| July 31, 2025 | 15.15 | 14.89 | 14.89 | 15.2 | 14.84 | 6.03M |
| July 30, 2025 | 15.23 | 15.15 | 15.15 | 15.32 | 15.02 | 3.96M |
| July 29, 2025 | 15.23 | 15.23 | 15.23 | 15.31 | 14.94 | 4.87M |
| July 28, 2025 | 15.36 | 15.26 | 15.26 | 15.4 | 15.23 | 4.02M |
| July 25, 2025 | 15.45 | 15.39 | 15.39 | 15.52 | 15.33 | 4.47M |
| July 24, 2025 | 15.32 | 15.45 | 15.45 | 15.5 | 15.27 | 5.69M |
| July 23, 2025 | 15.24 | 15.23 | 15.23 | 15.41 | 15.2 | 5.76M |
| July 22, 2025 | 15.14 | 15.29 | 15.29 | 15.35 | 15.1 | 4.56M |
| July 21, 2025 | 14.88 | 15.13 | 15.13 | 15.15 | 14.84 | 4.13M |
| July 18, 2025 | 14.92 | 14.92 | 14.92 | 14.99 | 14.84 | 3.35M |
| July 17, 2025 | 14.98 | 14.92 | 14.92 | 14.98 | 14.72 | 7.42M |
| July 16, 2025 | 15.07 | 15.28 | 15.28 | 15.34 | 15.05 | 3.06M |
| July 15, 2025 | 15.31 | 15.08 | 15.08 | 15.36 | 15 | 4.38M |
| July 14, 2025 | 15.39 | 15.37 | 15.37 | 15.46 | 15.35 | 2.04M |
| July 11, 2025 | 15.49 | 15.37 | 15.37 | 15.49 | 15.33 | 3.14M |
| July 10, 2025 | 15.33 | 15.41 | 15.41 | 15.41 | 15.26 | 2.89M |
| July 09, 2025 | 15.46 | 15.35 | 15.35 | 15.65 | 15.29 | 3.97M |
| July 08, 2025 | 15.3 | 15.47 | 15.47 | 15.56 | 15.28 | 4.74M |
| July 07, 2025 | 15.35 | 15.38 | 15.38 | 15.66 | 15.2 | 5.59M |
| July 04, 2025 | 15.33 | 15.12 | 15.12 | 15.34 | 15.06 | 3.72M |
| July 03, 2025 | 15.12 | 15.33 | 15.33 | 15.47 | 15.08 | 5.5M |
| July 02, 2025 | 15.21 | 15.12 | 15.12 | 15.27 | 15.03 | 2.18M |
| July 01, 2025 | 15.15 | 15.2 | 15.2 | 15.25 | 15.07 | 3.24M |
| June 30, 2025 | 14.97 | 15.15 | 15.15 | 15.21 | 14.93 | 3.07M |
| June 27, 2025 | 15 | 14.97 | 14.97 | 15.14 | 14.95 | 3.41M |
| June 26, 2025 | 15.15 | 14.99 | 14.99 | 15.18 | 14.93 | 3.19M |
| June 25, 2025 | 14.99 | 15.17 | 15.17 | 15.21 | 14.86 | 4.93M |
| June 24, 2025 | 14.83 | 15.05 | 15.05 | 15.05 | 14.8 | 3.27M |
| June 23, 2025 | 14.69 | 14.81 | 14.81 | 14.86 | 14.55 | 2.41M |
| June 20, 2025 | 14.63 | 14.68 | 14.68 | 14.78 | 14.6 | 2.02M |
| June 19, 2025 | 14.85 | 14.62 | 14.62 | 14.97 | 14.58 | 3.55M |
| June 18, 2025 | 15.09 | 14.93 | 14.93 | 15.22 | 14.84 | 3.61M |
| June 17, 2025 | 15.35 | 15.18 | 15.18 | 15.36 | 15.1 | 3.72M |
| June 16, 2025 | 15.13 | 15.36 | 15.36 | 15.36 | 15.12 | 4.44M |
| June 13, 2025 | 15.74 | 15.26 | 15.26 | 15.79 | 15.25 | 6.69M |
| June 12, 2025 | 16 | 15.85 | 15.85 | 16.12 | 15.69 | 7.03M |
| June 11, 2025 | 15.81 | 15.8 | 15.8 | 15.97 | 15.7 | 6.41M |
| June 10, 2025 | 15.44 | 15.88 | 15.88 | 16.08 | 15.39 | 12.87M |
| June 09, 2025 | 15.34 | 15.47 | 15.47 | 15.53 | 15.25 | 4.53M |
| June 06, 2025 | 15.38 | 15.31 | 15.31 | 15.38 | 15.1 | 4.87M |
| June 05, 2025 | 15.63 | 15.3 | 15.3 | 15.78 | 15.26 | 8.07M |
| June 04, 2025 | 15.2 | 15.63 | 15.63 | 15.85 | 15.04 | 10.42M |
| June 03, 2025 | 14.87 | 15.39 | 15.18 | 15.56 | 14.87 | 7.7M |
| May 30, 2025 | 15.28 | 15.08 | 14.87 | 15.38 | 15.01 | 5.82M |
| May 29, 2025 | 15.43 | 15.32 | 15.11 | 15.53 | 15.14 | 8.26M |
| May 28, 2025 | 14.76 | 15.5 | 15.28 | 16.03 | 14.71 | 16.25M |
| May 27, 2025 | 14.68 | 14.76 | 14.56 | 14.78 | 14.56 | 2.9M |
| May 26, 2025 | 14.79 | 14.76 | 14.55 | 14.91 | 14.54 | 3.7M |