15.65
+0.53(+3.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.45 | 15.65 | 15.65 | 15.8 | 14.88 | 44.32M |
| August 15, 2025 | 15.02 | 15.12 | 15.12 | 15.45 | 14.61 | 44.08M |
| August 14, 2025 | 14.83 | 14.8 | 14.8 | 15.4 | 14.43 | 52.39M |
| August 13, 2025 | 14.79 | 14.91 | 14.91 | 15.8 | 14.79 | 56.11M |
| August 12, 2025 | 15.51 | 14.75 | 14.75 | 16.93 | 14.73 | 68.79M |
| August 11, 2025 | 13.29 | 14.11 | 14.11 | 14.29 | 13.2 | 32.87M |
| August 08, 2025 | 13.33 | 13.23 | 13.23 | 13.61 | 13.22 | 16.49M |
| August 07, 2025 | 13.57 | 13.47 | 13.47 | 13.84 | 13.2 | 28.13M |
| August 06, 2025 | 12.9 | 13.86 | 13.86 | 13.98 | 12.85 | 35.26M |
| August 05, 2025 | 12.91 | 12.99 | 12.99 | 13.2 | 12.8 | 33.18M |
| August 04, 2025 | 11.93 | 12.89 | 12.89 | 13.03 | 11.93 | 40.25M |
| August 01, 2025 | 11.8 | 12.07 | 12.07 | 12.46 | 11.75 | 21.99M |
| July 31, 2025 | 11.89 | 11.79 | 11.79 | 12.06 | 11.75 | 9.41M |
| July 30, 2025 | 11.99 | 11.89 | 11.89 | 11.99 | 11.73 | 11.3M |
| July 29, 2025 | 11.92 | 12.03 | 12.03 | 12.06 | 11.77 | 13.22M |
| July 28, 2025 | 11.94 | 12.02 | 12.02 | 12.04 | 11.89 | 11.64M |
| July 25, 2025 | 12.24 | 11.99 | 11.99 | 12.24 | 11.9 | 14.73M |
| July 24, 2025 | 12.08 | 12.23 | 12.23 | 12.24 | 11.89 | 14.98M |
| July 23, 2025 | 12.55 | 12.03 | 12.03 | 12.82 | 12.02 | 26.8M |
| July 22, 2025 | 12.5 | 12.62 | 12.62 | 12.8 | 12.11 | 35.84M |
| July 21, 2025 | 12.58 | 13.02 | 13.02 | 13.1 | 12.48 | 37.69M |
| July 18, 2025 | 12.51 | 12.48 | 12.48 | 12.6 | 12.33 | 21.72M |
| July 17, 2025 | 12.57 | 12.62 | 12.62 | 12.71 | 12.4 | 21.15M |
| July 16, 2025 | 13.03 | 12.64 | 12.64 | 13.03 | 12.5 | 29.77M |
| July 15, 2025 | 13.23 | 12.99 | 12.99 | 13.32 | 12.77 | 45.58M |
| July 14, 2025 | 12.96 | 13.85 | 13.85 | 14.11 | 12.7 | 62.05M |
| July 11, 2025 | 13.76 | 13.03 | 13.03 | 13.9 | 12.88 | 61.37M |
| July 10, 2025 | 15.28 | 14.24 | 14.24 | 15.95 | 13.6 | 93.33M |
| July 09, 2025 | 12.26 | 14.12 | 14.12 | 14.12 | 12.26 | 69.82M |
| July 08, 2025 | 11.08 | 11.77 | 11.77 | 12.1 | 10.77 | 43.5M |
| July 07, 2025 | 10.68 | 11.14 | 11.14 | 11.16 | 10.47 | 32.28M |
| July 04, 2025 | 10.66 | 10.36 | 10.36 | 10.68 | 10.35 | 13.34M |
| July 03, 2025 | 10.67 | 10.74 | 10.74 | 10.75 | 10.5 | 20.8M |
| July 02, 2025 | 10.41 | 10.84 | 10.84 | 10.95 | 10.28 | 33.9M |
| July 01, 2025 | 10.2 | 10.27 | 10.27 | 10.37 | 10.13 | 7.85M |
| June 30, 2025 | 10.04 | 10.24 | 10.24 | 10.24 | 10.03 | 8.48M |
| June 27, 2025 | 10.05 | 10.05 | 10.05 | 10.1 | 9.98 | 5.84M |
| June 26, 2025 | 10.13 | 9.99 | 9.99 | 10.17 | 9.95 | 7.92M |
| June 25, 2025 | 10.09 | 10.09 | 10.09 | 10.2 | 10.03 | 7.79M |
| June 24, 2025 | 9.89 | 10.09 | 10.09 | 10.11 | 9.89 | 7.05M |
| June 23, 2025 | 9.52 | 9.89 | 9.89 | 9.9 | 9.52 | 6.57M |
| June 20, 2025 | 9.62 | 9.65 | 9.65 | 9.92 | 9.62 | 6.4M |
| June 19, 2025 | 9.96 | 9.7 | 9.7 | 10.04 | 9.65 | 8.81M |
| June 18, 2025 | 9.93 | 10.01 | 10.01 | 10.03 | 9.9 | 6.07M |
| June 17, 2025 | 10.06 | 9.98 | 9.98 | 10.15 | 9.92 | 7.61M |
| June 16, 2025 | 9.97 | 10.1 | 10.1 | 10.23 | 9.9 | 8.02M |
| June 13, 2025 | 10.1 | 9.98 | 9.98 | 10.3 | 9.98 | 10.94M |
| June 12, 2025 | 10.11 | 10.15 | 10.15 | 10.22 | 10.02 | 7.76M |
| June 11, 2025 | 10.1 | 10.17 | 10.17 | 10.24 | 10.05 | 8.55M |
| June 10, 2025 | 10.48 | 10.13 | 10.13 | 10.48 | 9.96 | 16.95M |
| June 09, 2025 | 10.42 | 10.52 | 10.52 | 10.56 | 10.31 | 15.4M |
| June 06, 2025 | 10.6 | 10.41 | 10.41 | 10.66 | 10.31 | 17.33M |
| June 05, 2025 | 10.86 | 10.58 | 10.58 | 11.05 | 10.49 | 25.99M |
| June 04, 2025 | 10.15 | 10.69 | 10.69 | 11.56 | 10.15 | 32.7M |
| June 03, 2025 | 10.05 | 10.13 | 10.13 | 10.21 | 9.91 | 13.04M |
| May 30, 2025 | 10.51 | 10.1 | 10.1 | 10.6 | 10.02 | 19.13M |
| May 29, 2025 | 10.13 | 10.42 | 10.42 | 10.72 | 10.13 | 29.79M |
| May 28, 2025 | 10.08 | 10.49 | 10.49 | 11.28 | 10 | 37.43M |
| May 27, 2025 | 9.93 | 10.26 | 10.26 | 10.5 | 9.8 | 33.63M |
| May 26, 2025 | 9.4 | 9.79 | 9.76 | 9.88 | 9.27 | 20.76M |