15.05
+0.06(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 18, 2025 | 14.99 | 15.05 | 15.05 | 15.09 | 14.99 | 5.75M |
| July 17, 2025 | 15.08 | 14.99 | 14.99 | 15.15 | 14.99 | 7.47M |
| July 16, 2025 | 15.05 | 15.08 | 15.08 | 15.11 | 15.01 | 6.16M |
| July 15, 2025 | 15.22 | 15.06 | 15.06 | 15.28 | 15.02 | 11.44M |
| July 14, 2025 | 15.23 | 15.22 | 15.22 | 15.32 | 15.2 | 9.37M |
| July 11, 2025 | 15.39 | 15.23 | 15.23 | 15.55 | 15.23 | 13.5M |
| July 10, 2025 | 15.25 | 15.38 | 15.38 | 15.39 | 15.25 | 6.87M |
| July 09, 2025 | 15.17 | 15.29 | 15.29 | 15.32 | 15.06 | 9.27M |
| July 08, 2025 | 15.4 | 15.16 | 15.16 | 15.46 | 15.15 | 14.68M |
| July 07, 2025 | 15.31 | 15.42 | 15.42 | 15.43 | 15.18 | 6.82M |
| July 04, 2025 | 15.24 | 15.3 | 15.3 | 15.49 | 15.24 | 9.5M |
| July 03, 2025 | 15.37 | 15.26 | 15.26 | 15.37 | 15.22 | 7.15M |
| July 02, 2025 | 15.47 | 15.37 | 15.37 | 15.6 | 15.27 | 8.92M |
| July 01, 2025 | 15.33 | 15.46 | 15.46 | 15.49 | 15.33 | 8.36M |
| June 30, 2025 | 15.35 | 15.34 | 15.34 | 15.5 | 15.28 | 9.57M |
| June 27, 2025 | 15.57 | 15.41 | 15.41 | 15.58 | 15.25 | 13.07M |
| June 26, 2025 | 15.72 | 15.57 | 15.57 | 15.72 | 15.52 | 11.53M |
| June 25, 2025 | 15.78 | 15.72 | 15.72 | 15.88 | 15.66 | 8.88M |
| June 24, 2025 | 15.82 | 15.77 | 15.77 | 15.91 | 15.62 | 12.13M |
| June 23, 2025 | 16.03 | 15.86 | 15.86 | 16.07 | 15.72 | 7.14M |
| June 20, 2025 | 15.74 | 16 | 16 | 16.08 | 15.72 | 7.19M |
| June 19, 2025 | 15.79 | 15.78 | 15.78 | 15.94 | 15.75 | 6.03M |
| June 18, 2025 | 15.76 | 15.78 | 15.78 | 15.86 | 15.75 | 6.08M |
| June 17, 2025 | 15.79 | 15.76 | 15.76 | 15.96 | 15.74 | 8.36M |
| June 16, 2025 | 16 | 15.79 | 15.79 | 16.08 | 15.77 | 8.2M |
| June 13, 2025 | 15.85 | 16.05 | 16.05 | 16.1 | 15.85 | 8.22M |
| June 12, 2025 | 15.86 | 15.9 | 15.9 | 15.93 | 15.78 | 5.54M |
| June 11, 2025 | 15.84 | 15.9 | 15.9 | 15.98 | 15.74 | 6.14M |
| June 10, 2025 | 15.86 | 15.81 | 15.81 | 16 | 15.79 | 8.28M |
| June 09, 2025 | 16.07 | 15.84 | 15.84 | 16.1 | 15.73 | 8.69M |
| June 06, 2025 | 16.24 | 16.06 | 16.06 | 16.24 | 15.97 | 5.2M |
| June 05, 2025 | 16 | 16.16 | 16.16 | 16.32 | 16 | 7.76M |
| June 04, 2025 | 15.8 | 15.99 | 15.99 | 16.02 | 15.8 | 6.64M |
| June 03, 2025 | 16.33 | 15.9 | 15.9 | 16.35 | 15.66 | 12.25M |
| May 30, 2025 | 16.14 | 16.36 | 16.36 | 16.39 | 16.07 | 5.53M |
| May 29, 2025 | 15.95 | 16.09 | 16.09 | 16.12 | 15.9 | 5.57M |
| May 28, 2025 | 15.75 | 16.01 | 16.01 | 16.02 | 15.7 | 5.02M |
| May 27, 2025 | 15.88 | 15.78 | 15.78 | 16.08 | 15.75 | 5.24M |
| May 26, 2025 | 15.86 | 15.85 | 15.85 | 16.05 | 15.81 | 5.29M |
| May 23, 2025 | 16 | 15.84 | 15.84 | 16.2 | 15.77 | 6.63M |
| May 22, 2025 | 15.8 | 16.06 | 16.06 | 16.06 | 15.73 | 5.64M |
| May 21, 2025 | 15.72 | 15.8 | 15.8 | 15.87 | 15.71 | 3.63M |
| May 20, 2025 | 15.66 | 15.7 | 15.7 | 15.98 | 15.65 | 5.85M |
| May 19, 2025 | 15.3 | 15.66 | 15.66 | 15.79 | 15.26 | 9.37M |
| May 16, 2025 | 15.43 | 15.25 | 15.25 | 15.48 | 15.17 | 5.77M |
| May 15, 2025 | 15.4 | 15.43 | 15.43 | 15.53 | 15.39 | 5.33M |
| May 14, 2025 | 15.49 | 15.4 | 15.4 | 15.55 | 15.28 | 6.3M |
| May 13, 2025 | 15.43 | 15.52 | 15.52 | 15.55 | 15.33 | 5.64M |
| May 12, 2025 | 15.36 | 15.44 | 15.44 | 15.5 | 15.15 | 8.67M |
| May 09, 2025 | 15.2 | 15.39 | 15.39 | 15.47 | 15.16 | 11.58M |
| May 08, 2025 | 15.09 | 15.18 | 15.18 | 15.23 | 15.02 | 9.13M |
| May 07, 2025 | 15 | 15.09 | 15.09 | 15.18 | 14.94 | 9.05M |
| May 06, 2025 | 15.28 | 15.02 | 15.02 | 15.28 | 14.9 | 11.94M |
| April 30, 2025 | 15.4 | 15.24 | 15.24 | 15.46 | 15.15 | 7.7M |
| April 29, 2025 | 15.8 | 15.4 | 15.4 | 15.82 | 15.31 | 10.82M |
| April 28, 2025 | 15.65 | 15.83 | 15.83 | 16 | 15.55 | 5.75M |
| April 25, 2025 | 15.76 | 15.66 | 15.66 | 15.79 | 15.46 | 6.69M |
| 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 |