15.52
+0.29(+1.90%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 15.3 | 15.54 | 15.54 | 15.66 | 15.25 | 23.42M |
September 05, 2025 | 15.07 | 15.23 | 15.23 | 15.25 | 14.74 | 20.38M |
September 04, 2025 | 14.91 | 15.07 | 15.07 | 15.2 | 14.86 | 27M |
September 03, 2025 | 15.25 | 14.95 | 14.95 | 15.35 | 14.89 | 25.94M |
September 02, 2025 | 15.26 | 15.19 | 15.19 | 15.5 | 15.15 | 30.19M |
September 01, 2025 | 15.32 | 15.35 | 15.35 | 15.44 | 15.05 | 32.22M |
August 29, 2025 | 15.25 | 15.25 | 15.25 | 15.4 | 15.1 | 31.46M |
August 28, 2025 | 14.94 | 15.16 | 15.16 | 15.42 | 14.88 | 33.95M |
August 27, 2025 | 14.94 | 14.89 | 14.89 | 15.03 | 14.86 | 23.22M |
August 26, 2025 | 15.01 | 14.96 | 14.96 | 15.11 | 14.92 | 21.59M |
August 25, 2025 | 14.69 | 15.14 | 15.14 | 15.16 | 14.59 | 34.67M |
August 22, 2025 | 14.58 | 14.67 | 14.67 | 14.72 | 14.46 | 23.37M |
August 21, 2025 | 14.54 | 14.58 | 14.58 | 14.7 | 14.5 | 23.06M |
August 20, 2025 | 14.36 | 14.64 | 14.64 | 14.82 | 14.3 | 36.02M |
August 19, 2025 | 14.31 | 14.33 | 14.33 | 14.5 | 14.27 | 16.14M |
August 18, 2025 | 14.35 | 14.32 | 14.32 | 14.44 | 14.23 | 25.08M |
August 15, 2025 | 14.05 | 14.28 | 14.28 | 14.28 | 13.92 | 25.59M |
August 14, 2025 | 14.1 | 14.03 | 14.03 | 14.32 | 14 | 23.87M |
August 13, 2025 | 14.05 | 14.04 | 14.04 | 14.17 | 13.95 | 18.98M |
August 12, 2025 | 13.96 | 13.95 | 13.95 | 14 | 13.9 | 10.3M |
August 11, 2025 | 13.99 | 13.97 | 13.97 | 14.02 | 13.91 | 13.9M |
August 08, 2025 | 13.9 | 13.99 | 13.99 | 14.01 | 13.84 | 10.64M |
August 07, 2025 | 13.84 | 13.9 | 13.9 | 13.96 | 13.79 | 11.92M |
August 06, 2025 | 13.87 | 13.86 | 13.86 | 13.89 | 13.74 | 14.51M |
August 05, 2025 | 13.81 | 13.86 | 13.86 | 13.88 | 13.8 | 13.27M |
August 04, 2025 | 13.8 | 13.83 | 13.83 | 13.87 | 13.74 | 14.69M |
August 01, 2025 | 13.93 | 13.85 | 13.85 | 13.97 | 13.74 | 14.39M |
July 31, 2025 | 14.17 | 13.93 | 13.93 | 14.18 | 13.86 | 15.47M |
July 30, 2025 | 13.93 | 14.1 | 14.1 | 14.17 | 13.89 | 17.95M |
July 29, 2025 | 14.05 | 13.99 | 13.99 | 14.07 | 13.8 | 21.34M |
July 28, 2025 | 14.25 | 14.05 | 14.05 | 14.3 | 14 | 19.67M |
July 25, 2025 | 14.67 | 14.23 | 14.23 | 14.69 | 14.23 | 25.96M |
July 24, 2025 | 14.03 | 14.58 | 14.58 | 14.6 | 13.95 | 36.96M |
July 23, 2025 | 14.02 | 13.91 | 13.91 | 14.18 | 13.9 | 17.29M |
July 22, 2025 | 13.85 | 14.02 | 14.02 | 14.03 | 13.75 | 16.99M |
July 21, 2025 | 13.83 | 13.86 | 13.86 | 13.88 | 13.72 | 20.52M |
July 18, 2025 | 13.77 | 13.82 | 13.82 | 13.85 | 13.74 | 8.07M |
July 17, 2025 | 13.7 | 13.76 | 13.76 | 13.79 | 13.59 | 12.13M |
July 16, 2025 | 13.66 | 13.68 | 13.68 | 13.89 | 13.6 | 15.09M |
July 15, 2025 | 13.97 | 13.66 | 13.66 | 14.07 | 13.56 | 19.07M |
July 14, 2025 | 14.2 | 13.98 | 13.98 | 14.26 | 13.95 | 13.96M |
July 11, 2025 | 14.19 | 14.22 | 14.22 | 14.24 | 14.13 | 11.12M |
July 10, 2025 | 14.2 | 14.16 | 14.16 | 14.3 | 14.11 | 9.72M |
July 09, 2025 | 14.24 | 14.24 | 14.24 | 14.27 | 14.16 | 9.03M |
July 08, 2025 | 14.12 | 14.25 | 14.25 | 14.27 | 14.04 | 9.83M |
July 07, 2025 | 14.15 | 14.14 | 14.14 | 14.23 | 14.09 | 7.7M |
July 04, 2025 | 14.11 | 14.15 | 14.15 | 14.16 | 14.01 | 7.57M |
July 03, 2025 | 14.08 | 14.12 | 14.12 | 14.22 | 14.02 | 7.68M |
July 02, 2025 | 14.03 | 14.07 | 14.07 | 14.18 | 13.96 | 7.5M |
July 01, 2025 | 14.13 | 14.02 | 14.02 | 14.2 | 13.94 | 9.17M |
June 30, 2025 | 14.08 | 14.13 | 14.13 | 14.17 | 13.97 | 9.82M |
June 27, 2025 | 14.2 | 14.07 | 14.07 | 14.2 | 14 | 9.28M |
June 26, 2025 | 14.12 | 14.23 | 14.23 | 14.34 | 14.03 | 16.78M |
June 25, 2025 | 13.85 | 14.17 | 14.17 | 14.2 | 13.76 | 19.7M |
June 24, 2025 | 13.61 | 13.72 | 13.72 | 13.82 | 13.54 | 12.17M |
June 23, 2025 | 14.01 | 13.89 | 13.53 | 14.1 | 13.72 | 14.78M |
June 20, 2025 | 14.15 | 14.1 | 14.1 | 14.27 | 13.96 | 16.16M |
June 19, 2025 | 13.95 | 14.29 | 14.29 | 14.86 | 13.95 | 42.46M |
June 18, 2025 | 13.74 | 13.84 | 13.84 | 13.98 | 13.72 | 10.23M |
June 17, 2025 | 13.69 | 13.78 | 13.78 | 13.83 | 13.66 | 7.93M |