15.56
+0.26(+1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.31 | 15.3 | 15.3 | 15.38 | 15.22 | 8.39M |
| August 15, 2025 | 15.2 | 15.28 | 15.28 | 15.34 | 15.16 | 8.56M |
| August 14, 2025 | 15.44 | 15.22 | 15.22 | 15.63 | 15.22 | 11.16M |
| August 13, 2025 | 15.4 | 15.41 | 15.41 | 15.54 | 15.25 | 9.37M |
| August 12, 2025 | 15.51 | 15.39 | 15.39 | 15.66 | 15.27 | 15.2M |
| August 11, 2025 | 14.91 | 15.63 | 15.63 | 15.86 | 14.91 | 24.71M |
| August 08, 2025 | 14.76 | 14.93 | 14.93 | 15.1 | 14.7 | 8.16M |
| August 07, 2025 | 14.74 | 14.74 | 14.74 | 14.78 | 14.7 | 3M |
| August 06, 2025 | 14.74 | 14.75 | 14.75 | 14.75 | 14.64 | 3.19M |
| August 05, 2025 | 14.69 | 14.73 | 14.73 | 14.75 | 14.65 | 2.83M |
| August 04, 2025 | 14.61 | 14.67 | 14.67 | 14.68 | 14.56 | 2.86M |
| August 01, 2025 | 14.61 | 14.63 | 14.63 | 14.69 | 14.56 | 3.07M |
| July 31, 2025 | 14.82 | 14.59 | 14.59 | 14.86 | 14.57 | 5.9M |
| July 30, 2025 | 14.89 | 14.86 | 14.86 | 14.99 | 14.78 | 4.59M |
| July 29, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.7 | 4.09M |
| July 28, 2025 | 14.94 | 14.89 | 14.89 | 14.97 | 14.84 | 4.59M |
| July 25, 2025 | 15.23 | 14.95 | 14.95 | 15.23 | 14.94 | 8.3M |
| July 24, 2025 | 14.99 | 15.18 | 15.18 | 15.18 | 14.98 | 6.09M |
| July 23, 2025 | 15.21 | 14.98 | 14.98 | 15.3 | 14.98 | 8.92M |
| July 22, 2025 | 14.79 | 15.26 | 15.26 | 15.3 | 14.73 | 13.23M |
| July 21, 2025 | 14.75 | 14.83 | 14.83 | 14.87 | 14.66 | 5.53M |
| July 18, 2025 | 14.6 | 14.73 | 14.73 | 14.75 | 14.6 | 4.75M |
| July 17, 2025 | 14.62 | 14.63 | 14.63 | 14.7 | 14.56 | 2.95M |
| July 16, 2025 | 14.52 | 14.6 | 14.6 | 14.64 | 14.48 | 3.5M |
| July 15, 2025 | 14.68 | 14.51 | 14.51 | 14.7 | 14.45 | 5.29M |
| July 14, 2025 | 14.75 | 14.71 | 14.71 | 14.79 | 14.67 | 3.96M |
| July 11, 2025 | 14.68 | 14.79 | 14.79 | 14.82 | 14.63 | 7.48M |
| July 10, 2025 | 14.55 | 14.66 | 14.66 | 14.69 | 14.52 | 4.49M |
| July 09, 2025 | 14.55 | 14.57 | 14.57 | 14.7 | 14.53 | 4.93M |
| July 08, 2025 | 14.5 | 14.56 | 14.56 | 14.57 | 14.47 | 4.08M |
| July 07, 2025 | 14.5 | 14.5 | 14.5 | 14.54 | 14.45 | 2.54M |
| July 04, 2025 | 14.57 | 14.48 | 14.48 | 14.59 | 14.46 | 4.3M |
| July 03, 2025 | 14.7 | 14.56 | 14.56 | 14.7 | 14.46 | 6.36M |
| July 02, 2025 | 14.93 | 15.07 | 14.62 | 15.1 | 14.9 | 7.55M |
| July 01, 2025 | 14.89 | 14.95 | 14.5 | 14.96 | 14.8 | 4.36M |
| June 30, 2025 | 14.81 | 14.92 | 14.47 | 15.03 | 14.75 | 7.01M |
| June 27, 2025 | 14.77 | 14.8 | 14.36 | 14.84 | 14.77 | 3.5M |
| June 26, 2025 | 14.76 | 14.79 | 14.35 | 14.88 | 14.75 | 4.78M |
| June 25, 2025 | 14.75 | 14.75 | 14.31 | 14.77 | 14.61 | 4.08M |
| June 24, 2025 | 14.61 | 14.71 | 14.27 | 14.72 | 14.6 | 3.67M |
| June 23, 2025 | 14.52 | 14.65 | 14.21 | 14.68 | 14.43 | 3.77M |
| June 20, 2025 | 14.47 | 14.61 | 14.61 | 14.7 | 14.47 | 4.98M |
| June 19, 2025 | 14.51 | 14.47 | 14.47 | 14.63 | 14.43 | 3.44M |
| June 18, 2025 | 14.71 | 14.64 | 14.64 | 14.88 | 14.62 | 5.23M |
| June 17, 2025 | 14.51 | 14.61 | 14.61 | 14.69 | 14.46 | 3.58M |
| June 16, 2025 | 14.51 | 14.54 | 14.54 | 14.55 | 14.34 | 3.31M |
| June 13, 2025 | 14.75 | 14.51 | 14.51 | 14.75 | 14.5 | 5.07M |
| June 12, 2025 | 14.85 | 14.75 | 14.75 | 14.87 | 14.69 | 4.1M |
| June 11, 2025 | 14.77 | 14.86 | 14.86 | 14.89 | 14.77 | 3.33M |
| June 10, 2025 | 14.88 | 14.8 | 14.8 | 14.9 | 14.67 | 3.83M |
| June 09, 2025 | 14.85 | 14.88 | 14.88 | 14.89 | 14.79 | 2.84M |
| June 06, 2025 | 14.84 | 14.82 | 14.82 | 14.92 | 14.77 | 3.07M |
| June 05, 2025 | 14.88 | 14.81 | 14.81 | 14.93 | 14.77 | 3.49M |
| June 04, 2025 | 14.72 | 14.91 | 14.91 | 14.91 | 14.66 | 4.88M |
| June 03, 2025 | 14.65 | 14.71 | 14.71 | 14.75 | 14.6 | 3.83M |
| May 30, 2025 | 14.81 | 14.7 | 14.7 | 14.82 | 14.68 | 2.96M |
| May 29, 2025 | 14.85 | 14.81 | 14.81 | 14.86 | 14.75 | 3.72M |
| May 28, 2025 | 14.83 | 14.88 | 14.88 | 14.94 | 14.75 | 4.45M |
| May 27, 2025 | 14.58 | 14.83 | 14.83 | 14.84 | 14.57 | 5.56M |
| May 26, 2025 | 14.54 | 14.57 | 14.57 | 14.75 | 14.48 | 3.39M |