15.45
-0.03(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.58 | 15.48 | 15.48 | 15.61 | 15.45 | 5.08M |
| August 15, 2025 | 15.81 | 15.58 | 15.58 | 15.83 | 15.44 | 5.6M |
| August 14, 2025 | 15.88 | 15.8 | 15.8 | 15.94 | 15.76 | 2.29M |
| August 13, 2025 | 15.85 | 15.89 | 15.89 | 15.94 | 15.81 | 2.59M |
| August 12, 2025 | 15.83 | 15.9 | 15.9 | 15.96 | 15.8 | 2.76M |
| August 11, 2025 | 16.21 | 15.81 | 15.81 | 16.28 | 15.8 | 6.08M |
| August 08, 2025 | 16.29 | 16.21 | 16.21 | 16.35 | 16.14 | 2.85M |
| August 07, 2025 | 16.27 | 16.31 | 16.31 | 16.37 | 16.2 | 4.01M |
| August 06, 2025 | 16.02 | 16.27 | 16.27 | 16.35 | 16.02 | 4.74M |
| August 05, 2025 | 15.79 | 16.11 | 16.11 | 16.13 | 15.72 | 3.92M |
| August 04, 2025 | 15.81 | 15.85 | 15.85 | 15.95 | 15.73 | 2.54M |
| August 01, 2025 | 15.72 | 15.81 | 15.81 | 15.88 | 15.68 | 4.21M |
| July 31, 2025 | 15.99 | 15.72 | 15.72 | 15.99 | 15.63 | 5.47M |
| July 30, 2025 | 15.98 | 15.93 | 15.93 | 16.22 | 15.8 | 8.11M |
| July 29, 2025 | 16.79 | 16.69 | 16.09 | 16.79 | 16.2 | 8.32M |
| July 28, 2025 | 17.15 | 16.82 | 16.21 | 17.16 | 16.81 | 5.52M |
| July 25, 2025 | 17.34 | 17.12 | 17.12 | 17.46 | 17.08 | 4.17M |
| July 24, 2025 | 17.49 | 17.31 | 17.31 | 17.53 | 17.25 | 4.44M |
| July 23, 2025 | 17.6 | 17.5 | 17.5 | 17.68 | 17.5 | 3.18M |
| July 22, 2025 | 17.28 | 17.5 | 17.5 | 17.6 | 17.2 | 4.58M |
| July 21, 2025 | 17.12 | 17.17 | 17.17 | 17.25 | 17.07 | 2.51M |
| July 18, 2025 | 17.01 | 17.15 | 17.15 | 17.19 | 17 | 2.75M |
| July 17, 2025 | 17.03 | 17.02 | 17.02 | 17.15 | 16.95 | 2.66M |
| July 16, 2025 | 16.85 | 17.08 | 17.08 | 17.1 | 16.85 | 2.95M |
| July 15, 2025 | 17.07 | 16.85 | 16.85 | 17.13 | 16.84 | 3.23M |
| July 14, 2025 | 17.13 | 17.07 | 17.07 | 17.29 | 17.04 | 3.27M |
| July 11, 2025 | 17.29 | 17.12 | 17.12 | 17.54 | 17.1 | 4.99M |
| July 10, 2025 | 17.33 | 17.4 | 17.4 | 17.43 | 17.16 | 4.45M |
| July 09, 2025 | 17 | 17.34 | 17.34 | 17.44 | 16.95 | 6.41M |
| July 08, 2025 | 16.98 | 17.01 | 17.01 | 17.05 | 16.88 | 4.49M |
| July 07, 2025 | 16.96 | 16.99 | 16.99 | 17.05 | 16.78 | 4.17M |
| July 04, 2025 | 16.75 | 16.95 | 16.95 | 17.02 | 16.73 | 5.96M |
| July 03, 2025 | 16.88 | 16.79 | 16.79 | 16.9 | 16.6 | 5.76M |
| July 02, 2025 | 17.08 | 16.91 | 16.91 | 17.14 | 16.9 | 5.08M |
| July 01, 2025 | 16.99 | 17.05 | 17.05 | 17.1 | 16.91 | 5.81M |
| June 30, 2025 | 17.03 | 16.98 | 16.98 | 17.13 | 16.94 | 5.64M |
| June 27, 2025 | 17.54 | 17.1 | 17.1 | 17.58 | 16.89 | 10.96M |
| June 26, 2025 | 17.85 | 17.52 | 17.52 | 17.87 | 17.5 | 5.3M |
| June 25, 2025 | 17.99 | 17.84 | 17.84 | 18.12 | 17.72 | 4.27M |
| June 24, 2025 | 18.54 | 18 | 18 | 18.54 | 17.94 | 4.23M |
| June 23, 2025 | 18.39 | 18.47 | 18.47 | 18.53 | 18.15 | 4.46M |
| June 20, 2025 | 18.12 | 18.45 | 18.45 | 18.58 | 18 | 3.78M |
| June 19, 2025 | 17.92 | 18.11 | 18.11 | 18.14 | 17.82 | 2.84M |
| June 18, 2025 | 17.8 | 17.87 | 17.87 | 17.92 | 17.74 | 1.83M |
| June 17, 2025 | 17.65 | 17.8 | 17.8 | 17.99 | 17.53 | 3.92M |
| June 16, 2025 | 17.62 | 17.66 | 17.66 | 17.74 | 17.46 | 3.11M |
| June 13, 2025 | 17.43 | 17.62 | 17.62 | 17.69 | 17.4 | 2.99M |
| June 12, 2025 | 17.58 | 17.41 | 17.41 | 17.79 | 17.3 | 3.24M |
| June 11, 2025 | 17.51 | 17.55 | 17.55 | 17.68 | 17.37 | 2.53M |
| June 10, 2025 | 17.42 | 17.53 | 17.53 | 17.73 | 17.42 | 3.03M |
| June 09, 2025 | 17.73 | 17.57 | 17.57 | 17.74 | 17.44 | 3.34M |
| June 06, 2025 | 17.85 | 17.73 | 17.73 | 17.96 | 17.7 | 1.63M |
| June 05, 2025 | 17.79 | 17.86 | 17.86 | 18.03 | 17.77 | 2.38M |
| June 04, 2025 | 17.68 | 17.79 | 17.79 | 17.98 | 17.6 | 4.01M |
| June 03, 2025 | 18.01 | 17.62 | 17.62 | 18.08 | 17.41 | 5.44M |
| May 30, 2025 | 17.75 | 18.1 | 18.1 | 18.17 | 17.7 | 5.01M |
| May 29, 2025 | 17.58 | 17.64 | 17.64 | 17.69 | 17.41 | 3.11M |
| May 28, 2025 | 17.34 | 17.61 | 17.61 | 17.62 | 17.12 | 3.74M |
| May 27, 2025 | 17.57 | 17.3 | 17.3 | 17.71 | 17.28 | 3.07M |
| May 26, 2025 | 17.8 | 17.55 | 17.55 | 17.89 | 17.52 | 2.37M |