15.58
-0.19(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 15.62 | 15.77 | 15.77 | 15.87 | 15.62 | 4.9M |
| April 23, 2025 | 15.86 | 15.62 | 15.62 | 15.9 | 15.58 | 7.02M |
| April 22, 2025 | 15.7 | 15.87 | 15.87 | 15.92 | 15.66 | 6.18M |
| April 21, 2025 | 15.62 | 15.66 | 15.66 | 15.73 | 15.55 | 4.86M |
| April 18, 2025 | 15.64 | 15.55 | 15.55 | 15.65 | 15.42 | 4.11M |
| April 17, 2025 | 15.9 | 15.59 | 15.59 | 15.9 | 15.52 | 6.88M |
| April 16, 2025 | 15.5 | 15.88 | 15.88 | 15.88 | 15.47 | 7.8M |
| April 15, 2025 | 15.35 | 15.55 | 15.55 | 15.77 | 15.3 | 8.8M |
| April 14, 2025 | 15.5 | 15.36 | 15.36 | 15.56 | 15.31 | 13.02M |
| April 11, 2025 | 15.31 | 15.45 | 15.45 | 15.49 | 15.29 | 8.36M |
| April 10, 2025 | 15.5 | 15.41 | 15.41 | 15.6 | 15.12 | 13.87M |
| April 09, 2025 | 15.37 | 15.75 | 15.75 | 15.75 | 15.22 | 12.59M |
| April 08, 2025 | 15.23 | 15.44 | 15.44 | 15.49 | 15.02 | 13.68M |
| April 07, 2025 | 15.11 | 15.34 | 15.34 | 15.53 | 14.74 | 15.47M |
| April 03, 2025 | 15.3 | 15.39 | 15.39 | 15.45 | 14.96 | 10.01M |
| April 02, 2025 | 15.55 | 15.4 | 15.4 | 15.79 | 15.35 | 13.23M |
| April 01, 2025 | 15.28 | 15.54 | 15.54 | 15.56 | 15.01 | 12.91M |
| March 31, 2025 | 14.95 | 15.28 | 15.28 | 15.29 | 14.89 | 14M |
| March 28, 2025 | 14.54 | 14.88 | 14.88 | 14.99 | 14.5 | 17.72M |
| March 27, 2025 | 14.44 | 14.43 | 14.43 | 14.7 | 14.38 | 15.02M |
| March 26, 2025 | 14.28 | 14.34 | 14.34 | 14.45 | 14.13 | 11.8M |
| March 25, 2025 | 14.29 | 14.27 | 14.27 | 14.33 | 14.18 | 7.66M |
| March 24, 2025 | 14.26 | 14.27 | 14.27 | 14.48 | 14.2 | 13.18M |
| March 21, 2025 | 14.21 | 14.26 | 14.26 | 14.32 | 14.15 | 9.3M |
| March 20, 2025 | 14.32 | 14.21 | 14.21 | 14.53 | 14.18 | 12.03M |
| March 19, 2025 | 14.12 | 14.32 | 14.32 | 14.37 | 14.09 | 11.42M |
| March 18, 2025 | 14.24 | 14.15 | 14.15 | 14.26 | 14.12 | 9.98M |
| March 17, 2025 | 14.43 | 14.21 | 14.21 | 14.51 | 14.16 | 15.76M |
| March 14, 2025 | 14.54 | 14.45 | 14.45 | 14.71 | 14.36 | 12.88M |
| March 13, 2025 | 14.35 | 14.53 | 14.53 | 14.67 | 14.35 | 13.17M |
| March 12, 2025 | 14.59 | 14.42 | 14.42 | 14.59 | 14.35 | 5.7M |
| March 11, 2025 | 14.52 | 14.51 | 14.51 | 14.62 | 14.44 | 6.08M |
| March 10, 2025 | 14.58 | 14.5 | 14.5 | 14.73 | 14.46 | 6.8M |
| March 07, 2025 | 15.08 | 14.7 | 14.7 | 15.08 | 14.67 | 6.5M |
| March 06, 2025 | 15.1 | 14.98 | 14.98 | 15.19 | 14.86 | 8.9M |
| March 05, 2025 | 15.58 | 15.24 | 15.24 | 15.58 | 15.2 | 5.15M |
| March 04, 2025 | 15.2 | 15.39 | 15.39 | 15.61 | 15.16 | 10.98M |
| March 03, 2025 | 15.2 | 15.3 | 15.3 | 15.36 | 14.85 | 10.98M |
| February 28, 2025 | 15.39 | 15.21 | 15.21 | 15.46 | 15.14 | 7.31M |
| February 27, 2025 | 14.92 | 15.38 | 15.38 | 15.45 | 14.86 | 9.35M |
| February 26, 2025 | 14.75 | 14.93 | 14.93 | 15.1 | 14.55 | 8.27M |
| February 25, 2025 | 14.59 | 14.74 | 14.74 | 14.88 | 14.51 | 7.58M |
| February 24, 2025 | 14.42 | 14.63 | 14.63 | 14.66 | 14.34 | 7.25M |
| February 21, 2025 | 14.52 | 14.48 | 14.48 | 14.58 | 14.25 | 7.15M |
| February 20, 2025 | 14.71 | 14.54 | 14.54 | 14.77 | 14.48 | 6.57M |
| February 19, 2025 | 14.71 | 14.75 | 14.75 | 14.8 | 14.49 | 7.75M |
| February 18, 2025 | 14.5 | 14.77 | 14.77 | 14.9 | 14.45 | 9.91M |
| February 17, 2025 | 14.21 | 14.63 | 14.63 | 14.68 | 14.09 | 12.67M |
| February 14, 2025 | 14.08 | 14.29 | 14.29 | 14.3 | 13.96 | 9.54M |
| February 13, 2025 | 14.13 | 14.12 | 14.12 | 14.22 | 14.02 | 5.99M |
| February 12, 2025 | 14.15 | 14.13 | 14.13 | 14.18 | 13.98 | 5.99M |
| February 11, 2025 | 14.08 | 14.17 | 14.17 | 14.35 | 14.08 | 7.86M |
| February 10, 2025 | 14.25 | 14.07 | 14.07 | 14.27 | 14.05 | 7.15M |
| February 07, 2025 | 14.2 | 14.21 | 14.21 | 14.38 | 14.15 | 7.07M |
| February 06, 2025 | 14.29 | 14.26 | 14.26 | 14.51 | 14.16 | 7.61M |
| February 05, 2025 | 14.7 | 14.27 | 14.27 | 14.7 | 14.21 | 10.77M |
| January 27, 2025 | 14.57 | 14.69 | 14.69 | 14.85 | 14.51 | 7.04M |
| January 24, 2025 | 14.62 | 14.49 | 14.49 | 14.74 | 14.3 | 9.07M |
| January 23, 2025 | 14.48 | 14.59 | 14.59 | 14.66 | 14.39 | 7.96M |
| January 22, 2025 | 14.47 | 14.39 | 14.39 | 14.56 | 14.35 | 4.67M |