15.85
+0.28(+1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.7 | 15.85 | 15.85 | 16.06 | 15.7 | 5.01M |
| August 15, 2025 | 15.43 | 15.57 | 15.57 | 15.71 | 15.32 | 4.12M |
| August 14, 2025 | 16.29 | 15.41 | 15.41 | 16.34 | 15.39 | 8.8M |
| August 13, 2025 | 15.6 | 16.16 | 16.16 | 16.39 | 15.51 | 10.45M |
| August 12, 2025 | 15.13 | 15.42 | 15.42 | 15.87 | 15.05 | 8.4M |
| August 11, 2025 | 14.81 | 15.05 | 15.05 | 15.13 | 14.77 | 4.62M |
| August 08, 2025 | 14.71 | 14.81 | 14.81 | 14.87 | 14.57 | 4.11M |
| August 07, 2025 | 15.05 | 14.85 | 14.85 | 15.18 | 14.76 | 6.42M |
| August 06, 2025 | 14.9 | 15.02 | 15.02 | 15.09 | 14.65 | 10.78M |
| August 05, 2025 | 14.04 | 15.08 | 15.08 | 15.2 | 14.03 | 14.84M |
| August 04, 2025 | 13.68 | 13.91 | 13.91 | 13.96 | 13.65 | 4.17M |
| August 01, 2025 | 13.6 | 13.73 | 13.73 | 13.8 | 13.45 | 4.76M |
| July 31, 2025 | 13.66 | 13.54 | 13.54 | 13.92 | 13.47 | 4.85M |
| July 30, 2025 | 13.6 | 13.66 | 13.66 | 13.8 | 13.44 | 3.33M |
| July 29, 2025 | 13.75 | 13.59 | 13.59 | 13.8 | 13.35 | 5.88M |
| July 28, 2025 | 13.66 | 13.79 | 13.79 | 13.91 | 13.66 | 5.44M |
| July 25, 2025 | 13.74 | 13.66 | 13.66 | 13.76 | 13.62 | 3.09M |
| July 24, 2025 | 13.97 | 13.7 | 13.7 | 14.04 | 13.65 | 5.74M |
| July 23, 2025 | 14.17 | 13.91 | 13.91 | 14.25 | 13.91 | 4.34M |
| July 22, 2025 | 14.14 | 14.09 | 14.09 | 14.31 | 13.92 | 4.45M |
| July 21, 2025 | 13.53 | 14.09 | 14.09 | 14.38 | 13.53 | 9.02M |
| July 18, 2025 | 13.45 | 13.54 | 13.54 | 13.56 | 13.31 | 3.59M |
| July 17, 2025 | 13.54 | 13.44 | 13.44 | 13.62 | 13.39 | 3.07M |
| July 16, 2025 | 13.44 | 13.51 | 13.51 | 13.57 | 13.33 | 2.85M |
| July 15, 2025 | 13.51 | 13.42 | 13.42 | 13.6 | 13.29 | 3.39M |
| July 14, 2025 | 13.39 | 13.53 | 13.53 | 13.65 | 13.39 | 3.2M |
| July 11, 2025 | 13.37 | 13.44 | 13.44 | 13.53 | 13.27 | 2.87M |
| July 10, 2025 | 13.5 | 13.38 | 13.38 | 13.57 | 13.3 | 3.85M |
| July 09, 2025 | 13.55 | 13.49 | 13.49 | 13.88 | 13.45 | 4.83M |
| July 08, 2025 | 13.68 | 13.49 | 13.49 | 13.73 | 13.38 | 4.6M |
| July 07, 2025 | 13.25 | 13.62 | 13.62 | 13.74 | 13.2 | 5.32M |
| July 04, 2025 | 13.46 | 13.33 | 13.33 | 13.58 | 13.3 | 4M |
| July 03, 2025 | 13.17 | 13.44 | 13.44 | 13.6 | 13.12 | 6.58M |
| July 02, 2025 | 13.31 | 13.14 | 13.14 | 13.47 | 13.08 | 4.48M |
| July 01, 2025 | 13.41 | 13.38 | 13.38 | 13.58 | 13.23 | 5.27M |
| June 30, 2025 | 13.32 | 13.46 | 13.46 | 13.81 | 13.18 | 6.56M |
| June 27, 2025 | 13.62 | 13.31 | 13.31 | 13.73 | 13.28 | 6.55M |
| June 26, 2025 | 13.72 | 13.6 | 13.6 | 13.83 | 13.43 | 9.57M |
| June 25, 2025 | 13.5 | 13.95 | 13.95 | 13.97 | 13.26 | 17.41M |
| June 24, 2025 | 12.73 | 13.7 | 13.7 | 14.44 | 12.73 | 21.9M |
| June 23, 2025 | 12 | 12.6 | 12.6 | 12.6 | 11.94 | 6.05M |
| June 20, 2025 | 11.92 | 12.04 | 12.04 | 12.34 | 11.85 | 4.56M |
| June 19, 2025 | 12.23 | 11.89 | 11.89 | 12.3 | 11.82 | 4.18M |
| June 18, 2025 | 12.2 | 12.28 | 12.28 | 12.44 | 12.12 | 3.28M |
| June 17, 2025 | 12.5 | 12.28 | 12.28 | 12.58 | 12.16 | 3.73M |
| June 16, 2025 | 11.99 | 12.5 | 12.5 | 12.78 | 11.91 | 6.75M |
| June 13, 2025 | 12.18 | 11.92 | 11.92 | 12.2 | 11.88 | 3.64M |
| June 12, 2025 | 12.27 | 12.25 | 12.25 | 12.35 | 12.16 | 2.41M |
| June 11, 2025 | 12.4 | 12.26 | 12.26 | 12.45 | 12.18 | 3.11M |
| June 10, 2025 | 12.43 | 12.34 | 12.34 | 12.66 | 12.24 | 5.26M |
| June 09, 2025 | 12.45 | 12.36 | 12.36 | 12.54 | 12.2 | 4.05M |
| June 06, 2025 | 17.11 | 17.34 | 17.34 | 17.41 | 17.05 | 2.54M |
| June 05, 2025 | 17.06 | 17.11 | 17.11 | 17.2 | 16.88 | 2.5M |
| June 04, 2025 | 16.9 | 17.06 | 17.06 | 17.2 | 16.88 | 1.78M |
| June 03, 2025 | 16.82 | 16.92 | 16.92 | 17.2 | 16.82 | 1.61M |
| May 30, 2025 | 17.09 | 16.92 | 16.92 | 17.24 | 16.87 | 2.05M |
| May 29, 2025 | 16.97 | 17.06 | 17.06 | 17.36 | 16.73 | 2.32M |
| May 28, 2025 | 16.81 | 16.96 | 16.96 | 17.28 | 16.81 | 2.53M |
| May 27, 2025 | 16.76 | 16.72 | 16.72 | 16.96 | 16.54 | 1.74M |
| May 26, 2025 | 16.56 | 16.83 | 16.83 | 16.87 | 16.48 | 1.6M |