15.42
-0.24(-1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.17 | 15.31 | 15.31 | 15.44 | 15.09 | 19.35M |
| September 04, 2025 | 15.13 | 15.12 | 15.12 | 15.3 | 14.92 | 20.86M |
| September 03, 2025 | 15.52 | 15.12 | 15.12 | 15.56 | 15.09 | 17.39M |
| September 02, 2025 | 15.8 | 15.49 | 15.49 | 15.81 | 15.4 | 23.97M |
| September 01, 2025 | 15.8 | 15.9 | 15.9 | 15.93 | 15.75 | 17.36M |
| August 29, 2025 | 15.99 | 15.81 | 15.81 | 16.04 | 15.74 | 25.6M |
| August 28, 2025 | 16.07 | 16.04 | 16.04 | 16.16 | 15.68 | 24.61M |
| August 27, 2025 | 16.44 | 16.05 | 16.05 | 16.5 | 16.05 | 30.66M |
| August 26, 2025 | 16.27 | 16.45 | 16.45 | 16.75 | 16.16 | 38.85M |
| August 25, 2025 | 16.23 | 16.27 | 16.27 | 16.42 | 16.09 | 37.36M |
| August 22, 2025 | 16.1 | 16.15 | 16.15 | 16.15 | 15.92 | 35.31M |
| August 21, 2025 | 16.3 | 16.15 | 16.15 | 16.66 | 16.09 | 36.02M |
| August 20, 2025 | 16.2 | 16.38 | 16.38 | 16.39 | 16.1 | 25.4M |
| August 19, 2025 | 16.2 | 16.22 | 16.22 | 16.63 | 16.18 | 30.93M |
| August 18, 2025 | 15.88 | 16.15 | 16.15 | 16.4 | 15.86 | 34.96M |
| August 15, 2025 | 15.57 | 15.9 | 15.9 | 15.9 | 15.57 | 17.76M |
| August 14, 2025 | 15.83 | 15.64 | 15.64 | 15.95 | 15.55 | 20.13M |
| August 13, 2025 | 15.84 | 15.84 | 15.84 | 15.89 | 15.75 | 16.32M |
| August 12, 2025 | 15.92 | 15.83 | 15.83 | 15.95 | 15.78 | 13.3M |
| August 11, 2025 | 16.02 | 15.95 | 15.95 | 16.03 | 15.88 | 13.5M |
| August 08, 2025 | 15.97 | 16.03 | 16.03 | 16.09 | 15.86 | 14.88M |
| August 07, 2025 | 15.9 | 15.98 | 15.98 | 16.05 | 15.81 | 16.83M |
| August 06, 2025 | 15.71 | 15.92 | 15.92 | 15.94 | 15.59 | 18.13M |
| August 05, 2025 | 15.58 | 15.7 | 15.7 | 15.72 | 15.54 | 12.22M |
| August 04, 2025 | 15.44 | 15.61 | 15.61 | 15.61 | 15.41 | 12.87M |
| August 01, 2025 | 15.61 | 15.54 | 15.54 | 15.72 | 15.45 | 19.59M |
| July 31, 2025 | 15.86 | 15.67 | 15.67 | 15.92 | 15.6 | 25.16M |
| July 30, 2025 | 15.93 | 15.93 | 15.93 | 16.09 | 15.79 | 21.46M |
| July 29, 2025 | 16.03 | 16.01 | 16.01 | 16.03 | 15.77 | 22.21M |
| July 28, 2025 | 15.92 | 16.06 | 16.06 | 16.06 | 15.79 | 24.24M |
| July 25, 2025 | 16.32 | 15.91 | 15.91 | 16.34 | 15.88 | 44.78M |
| July 24, 2025 | 16.09 | 16.4 | 16.4 | 16.5 | 16.02 | 50.42M |
| July 23, 2025 | 17.25 | 16.25 | 16.25 | 17.3 | 16.21 | 95.71M |
| July 22, 2025 | 16.75 | 17.08 | 17.08 | 17.32 | 16.16 | 112.42M |
| July 21, 2025 | 15.98 | 16.55 | 16.55 | 16.8 | 15.78 | 119.07M |
| July 18, 2025 | 15.24 | 15.29 | 15.29 | 15.3 | 15.18 | 15.46M |
| July 17, 2025 | 15.25 | 15.24 | 15.24 | 15.43 | 15.19 | 14.22M |
| July 16, 2025 | 15.29 | 15.18 | 15.18 | 15.37 | 15.17 | 15.03M |
| July 15, 2025 | 15.41 | 15.35 | 15.35 | 15.42 | 15.21 | 21.74M |
| July 14, 2025 | 15.36 | 15.5 | 15.5 | 15.64 | 15.35 | 20.77M |
| July 11, 2025 | 15.34 | 15.35 | 15.35 | 15.44 | 15.27 | 13.52M |
| July 10, 2025 | 15.28 | 15.34 | 15.34 | 15.36 | 15.22 | 11.9M |
| July 09, 2025 | 15.48 | 15.36 | 15.36 | 15.65 | 15.31 | 20.75M |
| July 08, 2025 | 15.54 | 15.47 | 15.47 | 15.57 | 15.33 | 24.1M |
| July 07, 2025 | 15.08 | 15.47 | 15.47 | 15.52 | 15.06 | 34.4M |
| July 04, 2025 | 14.96 | 14.96 | 14.96 | 15.15 | 14.88 | 16.6M |
| July 03, 2025 | 15.1 | 14.97 | 14.97 | 15.15 | 14.91 | 19.23M |
| July 02, 2025 | 15.28 | 15.12 | 15.12 | 15.28 | 14.98 | 19.2M |
| July 01, 2025 | 15.35 | 15.23 | 15.23 | 15.39 | 15.22 | 14.85M |
| June 30, 2025 | 14.96 | 15.39 | 15.39 | 15.39 | 14.96 | 30.99M |
| June 27, 2025 | 14.61 | 14.91 | 14.91 | 15 | 14.57 | 18.71M |
| June 26, 2025 | 14.68 | 14.61 | 14.61 | 14.72 | 14.59 | 11.06M |
| June 25, 2025 | 14.58 | 14.75 | 14.68 | 14.77 | 14.52 | 16.31M |
| June 24, 2025 | 14.43 | 14.57 | 14.5 | 14.58 | 14.39 | 14.88M |
| June 23, 2025 | 14.4 | 14.39 | 14.32 | 14.45 | 14.27 | 19.28M |
| June 20, 2025 | 14.88 | 14.49 | 14.49 | 14.95 | 14.46 | 19.69M |
| June 19, 2025 | 15.05 | 14.9 | 14.9 | 15.11 | 14.87 | 12.97M |
| June 18, 2025 | 14.9 | 15.11 | 15.11 | 15.14 | 14.89 | 14.4M |
| June 17, 2025 | 15.06 | 14.95 | 14.95 | 15.12 | 14.91 | 12.91M |
| June 16, 2025 | 14.83 | 15.05 | 15.05 | 15.13 | 14.82 | 15.53M |