15.82
+0.55(+3.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.65 | 15.27 | 15.27 | 15.27 | 14.58 | 59.64M |
| August 15, 2025 | 13.29 | 13.88 | 13.88 | 13.88 | 12.75 | 206.81M |
| August 14, 2025 | 11.73 | 12.62 | 12.62 | 12.62 | 11.72 | 76.42M |
| August 13, 2025 | 10.87 | 11.47 | 11.47 | 11.65 | 10.79 | 148.52M |
| August 12, 2025 | 10.39 | 11.35 | 10.94 | 11.42 | 10.39 | 112.86M |
| August 11, 2025 | 10.23 | 10.38 | 10.01 | 10.5 | 10.13 | 41.91M |
| August 08, 2025 | 10.13 | 10.21 | 9.84 | 10.24 | 10.11 | 17.09M |
| August 07, 2025 | 10.06 | 10.13 | 9.76 | 10.14 | 10.02 | 14.56M |
| August 06, 2025 | 10.05 | 10.04 | 9.68 | 10.09 | 10 | 10.52M |
| August 05, 2025 | 9.83 | 10.01 | 9.65 | 10.11 | 9.82 | 23.43M |
| August 04, 2025 | 9.71 | 9.8 | 9.45 | 9.8 | 9.68 | 8.15M |
| August 01, 2025 | 9.78 | 9.74 | 9.74 | 9.84 | 9.74 | 9.9M |
| July 31, 2025 | 9.91 | 9.79 | 9.79 | 9.92 | 9.76 | 18.32M |
| July 30, 2025 | 9.92 | 9.94 | 9.94 | 10 | 9.88 | 17.12M |
| July 29, 2025 | 9.9 | 9.91 | 9.91 | 9.94 | 9.78 | 15.8M |
| July 28, 2025 | 10.07 | 9.92 | 9.92 | 10.07 | 9.9 | 18.94M |
| July 25, 2025 | 10.1 | 10.07 | 10.07 | 10.16 | 10.06 | 13.41M |
| July 24, 2025 | 10.11 | 10.1 | 10.1 | 10.13 | 10.03 | 17.38M |
| July 23, 2025 | 10.19 | 10.07 | 10.07 | 10.23 | 10.06 | 19.06M |
| July 22, 2025 | 9.95 | 10.15 | 10.15 | 10.15 | 9.93 | 25.32M |
| July 21, 2025 | 9.93 | 9.95 | 9.95 | 9.98 | 9.87 | 11.25M |
| July 18, 2025 | 9.93 | 9.93 | 9.93 | 9.94 | 9.86 | 10.61M |
| July 17, 2025 | 9.86 | 9.9 | 9.9 | 10.05 | 9.86 | 16.17M |
| July 16, 2025 | 9.76 | 9.83 | 9.83 | 9.87 | 9.75 | 14.89M |
| July 15, 2025 | 9.95 | 9.79 | 9.79 | 10 | 9.75 | 36.08M |
| July 14, 2025 | 9.7 | 10.13 | 10.13 | 10.26 | 9.69 | 73.69M |
| July 11, 2025 | 9.65 | 9.71 | 9.71 | 9.74 | 9.65 | 19.53M |
| July 10, 2025 | 9.6 | 9.65 | 9.65 | 9.67 | 9.58 | 13.32M |
| July 09, 2025 | 9.56 | 9.62 | 9.62 | 9.68 | 9.55 | 18.44M |
| July 08, 2025 | 9.55 | 9.56 | 9.56 | 9.57 | 9.5 | 12.82M |
| July 07, 2025 | 9.62 | 9.56 | 9.56 | 9.63 | 9.53 | 9.29M |
| July 04, 2025 | 9.62 | 9.57 | 9.57 | 9.65 | 9.56 | 16.31M |
| July 03, 2025 | 9.54 | 9.61 | 9.61 | 9.61 | 9.52 | 16.96M |
| July 02, 2025 | 9.52 | 9.52 | 9.52 | 9.56 | 9.48 | 12.92M |
| July 01, 2025 | 9.45 | 9.51 | 9.51 | 9.52 | 9.43 | 11.69M |
| June 30, 2025 | 9.55 | 9.45 | 9.45 | 9.55 | 9.42 | 15.55M |
| June 27, 2025 | 9.55 | 9.55 | 9.55 | 9.57 | 9.5 | 16.54M |
| June 26, 2025 | 9.48 | 9.54 | 9.54 | 9.6 | 9.46 | 17.93M |
| June 25, 2025 | 9.53 | 9.49 | 9.49 | 9.6 | 9.44 | 18.18M |
| June 24, 2025 | 9.43 | 9.52 | 9.52 | 9.55 | 9.4 | 22.26M |
| June 23, 2025 | 9.34 | 9.46 | 9.46 | 9.55 | 9.27 | 29.13M |
| June 20, 2025 | 9.28 | 9.34 | 9.34 | 9.38 | 9.26 | 13.39M |
| June 19, 2025 | 9.26 | 9.28 | 9.28 | 9.29 | 9.23 | 11.59M |
| June 18, 2025 | 9.26 | 9.26 | 9.26 | 9.28 | 9.24 | 8.83M |
| June 17, 2025 | 9.27 | 9.26 | 9.26 | 9.28 | 9.23 | 9.48M |
| June 16, 2025 | 9.27 | 9.27 | 9.27 | 9.29 | 9.22 | 11.13M |
| June 13, 2025 | 9.34 | 9.28 | 9.28 | 9.36 | 9.27 | 13.76M |
| June 12, 2025 | 9.31 | 9.32 | 9.32 | 9.35 | 9.3 | 8.88M |
| June 11, 2025 | 9.26 | 9.31 | 9.31 | 9.35 | 9.26 | 14.78M |
| June 10, 2025 | 9.29 | 9.28 | 9.28 | 9.29 | 9.23 | 13.19M |
| June 09, 2025 | 9.27 | 9.28 | 9.28 | 9.3 | 9.26 | 8.58M |
| June 06, 2025 | 9.27 | 9.27 | 9.27 | 9.32 | 9.25 | 9.37M |
| June 05, 2025 | 9.35 | 9.27 | 9.27 | 9.35 | 9.25 | 14.09M |
| June 04, 2025 | 9.35 | 9.35 | 9.35 | 9.36 | 9.29 | 11.36M |
| June 03, 2025 | 9.31 | 9.35 | 9.35 | 9.35 | 9.3 | 10.52M |
| May 30, 2025 | 9.28 | 9.3 | 9.3 | 9.35 | 9.26 | 13.19M |
| May 29, 2025 | 9.28 | 9.28 | 9.28 | 9.3 | 9.24 | 9.67M |
| May 28, 2025 | 9.23 | 9.31 | 9.31 | 9.32 | 9.21 | 12.78M |
| May 27, 2025 | 9.26 | 9.24 | 9.24 | 9.28 | 9.18 | 12.12M |
| May 26, 2025 | 9.2 | 9.26 | 9.26 | 9.29 | 9.18 | 10.11M |