15.29
+0.21(+1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.67 | 15.08 | 15.08 | 15.1 | 14.56 | 51.43M |
| September 04, 2025 | 14.9 | 14.67 | 14.67 | 15.32 | 14.4 | 71.3M |
| September 03, 2025 | 15.7 | 14.97 | 14.97 | 15.8 | 14.92 | 73.5M |
| September 02, 2025 | 16.85 | 15.69 | 15.69 | 16.85 | 15.54 | 117.18M |
| September 01, 2025 | 17.3 | 16.88 | 16.88 | 17.3 | 16.71 | 100.4M |
| August 29, 2025 | 16.75 | 17.35 | 17.35 | 17.79 | 16.7 | 157.97M |
| August 28, 2025 | 16.5 | 16.81 | 16.81 | 17.25 | 16.32 | 110.93M |
| August 27, 2025 | 16.88 | 16.68 | 16.68 | 17.26 | 16.53 | 135.92M |
| August 26, 2025 | 17.1 | 16.68 | 16.68 | 17.1 | 16.2 | 111.25M |
| August 25, 2025 | 17 | 17.35 | 17.35 | 18.38 | 16.91 | 185.08M |
| August 22, 2025 | 16.7 | 16.86 | 16.86 | 17.28 | 16.61 | 142.68M |
| August 21, 2025 | 16.41 | 16.49 | 16.49 | 17.07 | 16.4 | 106.67M |
| August 20, 2025 | 16.54 | 16.61 | 16.61 | 17.23 | 16.33 | 142.84M |
| August 19, 2025 | 17.25 | 16.88 | 16.88 | 17.97 | 16.88 | 212.34M |
| August 18, 2025 | 17.1 | 17.69 | 17.69 | 18.45 | 16.35 | 273.86M |
| August 15, 2025 | 15.85 | 17.22 | 17.22 | 17.5 | 15.68 | 273.21M |
| August 14, 2025 | 15.85 | 16.35 | 16.35 | 17.13 | 15.3 | 303.95M |
| August 13, 2025 | 14.2 | 15.74 | 15.74 | 15.74 | 14.07 | 245.78M |
| August 12, 2025 | 14.86 | 14.31 | 14.31 | 15.1 | 14.03 | 202.79M |
| August 11, 2025 | 15.55 | 15 | 15 | 15.58 | 14.49 | 314.01M |
| August 08, 2025 | 14 | 14.49 | 14.49 | 14.49 | 13.84 | 128.34M |
| August 07, 2025 | 12.05 | 13.17 | 13.17 | 13.17 | 11.61 | 164.58M |
| August 06, 2025 | 11.76 | 11.97 | 11.97 | 12.02 | 11.61 | 62.33M |
| August 05, 2025 | 11.88 | 11.76 | 11.76 | 11.97 | 11.71 | 51.83M |
| August 04, 2025 | 11.68 | 11.71 | 11.71 | 11.76 | 11.59 | 40.44M |
| August 01, 2025 | 11.88 | 11.66 | 11.66 | 11.88 | 11.62 | 44.86M |
| July 31, 2025 | 12.05 | 11.89 | 11.89 | 12.22 | 11.83 | 54.76M |
| July 30, 2025 | 12.47 | 12.18 | 12.18 | 12.53 | 11.91 | 88.03M |
| July 29, 2025 | 12.5 | 12.49 | 12.49 | 12.73 | 12.37 | 79.44M |
| July 28, 2025 | 13 | 12.78 | 12.78 | 13.06 | 12.7 | 110.66M |
| July 25, 2025 | 12.31 | 12.7 | 12.7 | 13.15 | 12.21 | 184.84M |
| July 24, 2025 | 11.5 | 12.36 | 12.36 | 12.49 | 11.47 | 188.45M |
| July 23, 2025 | 11.54 | 11.58 | 11.58 | 11.81 | 11.28 | 75.18M |
| July 22, 2025 | 11.76 | 11.64 | 11.64 | 12.08 | 11.55 | 98.52M |
| July 21, 2025 | 11.68 | 11.88 | 11.88 | 12.06 | 11.65 | 122.63M |
| July 18, 2025 | 11.42 | 11.76 | 11.76 | 12.23 | 11.4 | 157.46M |
| July 17, 2025 | 11.16 | 11.48 | 11.48 | 11.57 | 11.05 | 101.86M |
| July 16, 2025 | 12.06 | 11.4 | 11.4 | 12.13 | 11.35 | 193.89M |
| July 15, 2025 | 11.66 | 12.29 | 12.29 | 12.87 | 11.66 | 246.08M |
| July 14, 2025 | 12.28 | 11.7 | 11.7 | 12.55 | 11.65 | 149.14M |
| July 11, 2025 | 12 | 12.27 | 12.22 | 12.6 | 11.66 | 232.04M |
| July 10, 2025 | 11.4 | 11.77 | 11.72 | 11.99 | 11.05 | 205.65M |
| July 09, 2025 | 11.3 | 10.96 | 10.92 | 11.36 | 10.91 | 103.4M |
| July 08, 2025 | 11.01 | 11.27 | 11.22 | 11.65 | 10.93 | 155.84M |
| July 07, 2025 | 10.4 | 11.1 | 11.05 | 11.39 | 10.4 | 121.65M |
| July 04, 2025 | 10.95 | 10.57 | 10.53 | 11 | 10.52 | 85.51M |
| July 03, 2025 | 10.74 | 10.94 | 10.9 | 11.02 | 10.66 | 99.17M |
| July 02, 2025 | 11 | 10.79 | 10.75 | 11.22 | 10.69 | 128.71M |
| July 01, 2025 | 10.86 | 11.25 | 11.2 | 11.35 | 10.76 | 201.94M |
| June 30, 2025 | 10.19 | 10.86 | 10.82 | 10.86 | 10.1 | 170.23M |
| June 27, 2025 | 9.78 | 9.87 | 9.83 | 10.06 | 9.7 | 120.56M |
| June 26, 2025 | 9.8 | 9.67 | 9.63 | 9.89 | 9.6 | 72.98M |
| June 25, 2025 | 9.8 | 9.86 | 9.82 | 9.95 | 9.77 | 85.25M |
| June 24, 2025 | 9.72 | 9.84 | 9.8 | 9.89 | 9.66 | 97.48M |
| June 23, 2025 | 9.35 | 9.72 | 9.72 | 9.76 | 9.35 | 87.79M |
| June 20, 2025 | 9.82 | 9.57 | 9.57 | 9.88 | 9.53 | 100.51M |
| June 19, 2025 | 10.3 | 9.72 | 9.72 | 10.44 | 9.66 | 188.76M |
| June 18, 2025 | 11.46 | 10.63 | 10.63 | 11.69 | 10.63 | 224.26M |
| June 17, 2025 | 11.3 | 11.81 | 11.81 | 12.66 | 11.24 | 286.97M |
| June 16, 2025 | 10.61 | 11.6 | 11.6 | 11.9 | 10.28 | 267.15M |