15.20
+0.19(+1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 15.13 | 15.01 | 15.01 | 15.28 | 15 | 18.77M |
| August 18, 2025 | 15.21 | 15.12 | 15.12 | 15.35 | 15.12 | 21.85M |
| August 15, 2025 | 14.9 | 15.17 | 15.17 | 15.42 | 14.9 | 27.13M |
| August 14, 2025 | 15.09 | 14.96 | 14.96 | 15.2 | 14.9 | 19.47M |
| August 13, 2025 | 15.24 | 15.08 | 15.08 | 15.3 | 15.06 | 21.49M |
| August 12, 2025 | 15.27 | 15.23 | 15.23 | 15.55 | 15.18 | 25.53M |
| August 11, 2025 | 15.26 | 15.27 | 15.27 | 15.4 | 15.15 | 18.46M |
| August 08, 2025 | 15.16 | 15.26 | 15.26 | 15.43 | 15.11 | 12.45M |
| August 07, 2025 | 15.29 | 15.11 | 15.11 | 15.4 | 15.08 | 14M |
| August 06, 2025 | 15.21 | 15.25 | 15.25 | 15.3 | 15.12 | 10.99M |
| August 05, 2025 | 15.36 | 15.24 | 15.24 | 15.38 | 15.17 | 10.93M |
| August 04, 2025 | 15.36 | 15.26 | 15.26 | 15.59 | 15.15 | 13.54M |
| August 01, 2025 | 15.43 | 15.41 | 15.41 | 15.59 | 15.33 | 15.72M |
| July 31, 2025 | 16.08 | 15.45 | 15.45 | 16.08 | 15.35 | 22.71M |
| July 30, 2025 | 15.55 | 16.1 | 16.1 | 16.29 | 15.51 | 35.82M |
| July 29, 2025 | 15.7 | 15.53 | 15.53 | 15.76 | 15.41 | 19.63M |
| July 28, 2025 | 15.76 | 15.71 | 15.71 | 15.81 | 15.4 | 22.18M |
| July 25, 2025 | 15.65 | 15.68 | 15.68 | 16.14 | 15.65 | 27.72M |
| July 24, 2025 | 15.84 | 15.64 | 15.64 | 15.86 | 15.53 | 33.57M |
| July 23, 2025 | 15.77 | 15.87 | 15.87 | 16 | 15.61 | 52.32M |
| July 22, 2025 | 14.83 | 15.78 | 15.78 | 15.8 | 14.81 | 62.72M |
| July 21, 2025 | 14.29 | 14.88 | 14.88 | 15.19 | 14.22 | 70.36M |
| July 18, 2025 | 13.88 | 14.01 | 14.01 | 14.05 | 13.85 | 32.01M |
| July 17, 2025 | 13.89 | 13.88 | 13.88 | 13.89 | 13.76 | 13.54M |
| July 16, 2025 | 13.87 | 13.87 | 13.87 | 13.97 | 13.84 | 12.67M |
| July 15, 2025 | 14 | 13.87 | 13.87 | 14.11 | 13.8 | 23.45M |
| July 14, 2025 | 14.03 | 14 | 14 | 14.14 | 14 | 14.13M |
| July 11, 2025 | 14.08 | 13.99 | 13.99 | 14.26 | 13.99 | 21.94M |
| July 10, 2025 | 14.06 | 14.06 | 14.06 | 14.14 | 14.05 | 11.95M |
| July 09, 2025 | 14.25 | 14.08 | 14.08 | 14.29 | 14.07 | 12.44M |
| July 08, 2025 | 14.19 | 14.25 | 14.25 | 14.32 | 14.14 | 7.21M |
| July 07, 2025 | 14.23 | 14.17 | 14.17 | 14.3 | 14.14 | 7.41M |
| July 04, 2025 | 14.37 | 14.22 | 14.22 | 14.39 | 14.2 | 7.46M |
| July 03, 2025 | 14.22 | 14.38 | 14.38 | 14.39 | 14.2 | 9.15M |
| July 02, 2025 | 14.23 | 14.22 | 14.22 | 14.26 | 14.12 | 7.42M |
| July 01, 2025 | 14.29 | 14.19 | 14.19 | 14.29 | 14.09 | 8.77M |
| June 30, 2025 | 14.27 | 14.26 | 14.26 | 14.31 | 14.15 | 12.32M |
| June 27, 2025 | 14.25 | 14.28 | 14.28 | 14.32 | 14.13 | 12.24M |
| June 26, 2025 | 14.2 | 14.18 | 14.18 | 14.38 | 14.16 | 14.99M |
| June 25, 2025 | 14.25 | 14.22 | 14.22 | 14.25 | 14.1 | 13.01M |
| June 24, 2025 | 14.19 | 14.25 | 14.25 | 14.3 | 13.93 | 19.74M |
| June 23, 2025 | 14.05 | 14.2 | 14.2 | 14.33 | 13.92 | 18.13M |
| June 20, 2025 | 14.18 | 14.1 | 14.1 | 14.25 | 13.95 | 18.47M |
| June 19, 2025 | 14.28 | 14.18 | 14.18 | 14.38 | 14.06 | 13.08M |
| June 18, 2025 | 14.9 | 14.73 | 14.28 | 14.97 | 14.73 | 9.53M |
| June 17, 2025 | 15.02 | 14.87 | 14.42 | 15.06 | 14.78 | 10.27M |
| June 16, 2025 | 15.2 | 15 | 14.54 | 15.25 | 15 | 10.92M |
| June 13, 2025 | 15.03 | 15.19 | 14.73 | 15.22 | 14.99 | 17.43M |
| June 12, 2025 | 14.96 | 14.95 | 14.49 | 14.97 | 14.75 | 12.41M |
| June 11, 2025 | 14.93 | 14.89 | 14.44 | 15.02 | 14.87 | 10.9M |
| June 10, 2025 | 15.1 | 14.93 | 14.47 | 15.31 | 14.85 | 10.67M |
| June 09, 2025 | 14.98 | 15.09 | 14.63 | 15.12 | 14.91 | 9.54M |
| June 06, 2025 | 15.01 | 14.98 | 14.52 | 15.11 | 14.95 | 7.98M |
| June 05, 2025 | 15.02 | 14.96 | 14.5 | 15.1 | 14.93 | 6.98M |
| June 04, 2025 | 15.02 | 15 | 14.54 | 15.07 | 14.95 | 5.76M |
| June 03, 2025 | 15.12 | 15.03 | 15.03 | 15.14 | 14.95 | 9.23M |
| May 30, 2025 | 15.23 | 15.15 | 15.15 | 15.31 | 15.13 | 6.28M |
| May 29, 2025 | 15.22 | 15.23 | 15.23 | 15.33 | 15.06 | 9.21M |
| May 28, 2025 | 15.46 | 15.22 | 15.22 | 15.46 | 15.21 | 5.68M |
| May 27, 2025 | 15.39 | 15.44 | 15.44 | 15.48 | 15.31 | 5.4M |