15.41
+0.18(+1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15 | 15.23 | 15.23 | 15.24 | 14.87 | 6.72M |
| September 04, 2025 | 15.18 | 14.96 | 14.96 | 15.27 | 14.77 | 8.97M |
| September 03, 2025 | 15.51 | 15.12 | 15.12 | 15.58 | 15.08 | 8.94M |
| September 02, 2025 | 16.07 | 15.5 | 15.5 | 16.07 | 15.4 | 12.25M |
| September 01, 2025 | 16.08 | 16.07 | 16.07 | 16.41 | 15.99 | 10.23M |
| August 29, 2025 | 16.26 | 15.94 | 15.94 | 16.26 | 15.87 | 11.34M |
| August 28, 2025 | 16.02 | 16.29 | 16.29 | 16.29 | 15.51 | 19.33M |
| August 27, 2025 | 16.56 | 16.04 | 16.04 | 16.77 | 16.02 | 20.76M |
| August 26, 2025 | 16.66 | 16.41 | 16.41 | 16.8 | 16.37 | 18.99M |
| August 25, 2025 | 16.8 | 16.67 | 16.67 | 16.9 | 16.46 | 24.05M |
| August 22, 2025 | 16.32 | 16.67 | 16.67 | 16.77 | 16.22 | 24.92M |
| August 21, 2025 | 16.48 | 16.39 | 16.39 | 16.81 | 16.22 | 27.66M |
| August 20, 2025 | 15.9 | 16.69 | 16.69 | 17.6 | 15.74 | 42.54M |
| August 19, 2025 | 15.88 | 16 | 16 | 16.23 | 15.74 | 24.65M |
| August 18, 2025 | 15.56 | 15.85 | 15.85 | 15.86 | 15.56 | 17.99M |
| August 15, 2025 | 15.3 | 15.53 | 15.53 | 15.54 | 15.28 | 10.81M |
| August 14, 2025 | 15.49 | 15.39 | 15.39 | 15.74 | 15.35 | 13.67M |
| August 13, 2025 | 15.37 | 15.51 | 15.51 | 15.63 | 15.3 | 12.67M |
| August 12, 2025 | 15.38 | 15.34 | 15.34 | 15.39 | 15.21 | 6.82M |
| August 11, 2025 | 15.22 | 15.4 | 15.4 | 15.44 | 15.22 | 7.31M |
| August 08, 2025 | 15.6 | 15.23 | 15.23 | 15.6 | 15.22 | 11.52M |
| August 07, 2025 | 15.57 | 15.59 | 15.59 | 15.82 | 15.56 | 14.77M |
| August 06, 2025 | 15.38 | 15.66 | 15.66 | 15.76 | 15.23 | 18.03M |
| August 05, 2025 | 15.41 | 15.45 | 15.45 | 15.57 | 15.19 | 15.01M |
| August 04, 2025 | 15.05 | 15.41 | 15.41 | 15.43 | 15.05 | 13.31M |
| August 01, 2025 | 15.11 | 15.22 | 15.22 | 15.28 | 14.86 | 11.95M |
| July 31, 2025 | 14.93 | 15 | 15 | 15.19 | 14.9 | 9.97M |
| July 30, 2025 | 15.15 | 14.93 | 14.93 | 15.16 | 14.8 | 10.3M |
| July 29, 2025 | 15.14 | 15.18 | 15.18 | 15.21 | 14.99 | 6.74M |
| July 28, 2025 | 15.33 | 15.18 | 15.18 | 15.38 | 15.08 | 7.44M |
| July 25, 2025 | 15.16 | 15.3 | 15.3 | 15.32 | 15.16 | 11.01M |
| July 24, 2025 | 15 | 15.16 | 15.16 | 15.17 | 14.96 | 8.07M |
| July 23, 2025 | 15 | 14.99 | 14.99 | 15.15 | 14.94 | 8.06M |
| July 22, 2025 | 15.1 | 15.04 | 15.04 | 15.14 | 14.95 | 8.36M |
| July 21, 2025 | 15.11 | 15.13 | 15.13 | 15.16 | 15.03 | 7.96M |
| July 18, 2025 | 15.21 | 15.17 | 15.17 | 15.32 | 15.12 | 8.04M |
| July 17, 2025 | 15.21 | 15.19 | 15.19 | 15.26 | 15.01 | 8.73M |
| July 16, 2025 | 15.18 | 15.24 | 15.24 | 15.46 | 14.97 | 15.32M |
| July 15, 2025 | 14.75 | 15.2 | 15.2 | 15.31 | 14.61 | 19.62M |
| July 14, 2025 | 15.07 | 14.93 | 14.93 | 15.07 | 14.83 | 6.59M |
| July 11, 2025 | 14.93 | 15.08 | 15.08 | 15.15 | 14.8 | 10.71M |
| July 10, 2025 | 14.79 | 14.91 | 14.91 | 14.95 | 14.79 | 6.08M |
| July 09, 2025 | 14.94 | 14.89 | 14.89 | 15 | 14.84 | 8.95M |
| July 08, 2025 | 14.63 | 14.82 | 14.82 | 14.85 | 14.54 | 6.37M |
| July 07, 2025 | 14.5 | 14.62 | 14.62 | 14.66 | 14.5 | 3.5M |
| July 04, 2025 | 14.75 | 14.64 | 14.64 | 14.82 | 14.55 | 6.22M |
| July 03, 2025 | 14.62 | 14.73 | 14.73 | 14.75 | 14.6 | 4.74M |
| July 02, 2025 | 14.85 | 14.62 | 14.62 | 14.89 | 14.51 | 7.83M |
| July 01, 2025 | 15.03 | 14.89 | 14.89 | 15.1 | 14.79 | 7.52M |
| June 30, 2025 | 14.88 | 15.02 | 15.02 | 15.05 | 14.87 | 8.88M |
| June 27, 2025 | 15.09 | 14.88 | 14.88 | 15.25 | 14.87 | 11.63M |
| June 26, 2025 | 14.92 | 14.85 | 14.85 | 15.13 | 14.82 | 9.8M |
| June 25, 2025 | 14.76 | 14.91 | 14.91 | 14.95 | 14.66 | 10.92M |
| June 24, 2025 | 14.54 | 14.76 | 14.76 | 14.78 | 14.46 | 8.66M |
| June 23, 2025 | 14.02 | 14.46 | 14.46 | 14.55 | 13.97 | 7.89M |
| June 20, 2025 | 14.45 | 14.12 | 14.12 | 14.49 | 14.07 | 6.98M |
| June 19, 2025 | 14.61 | 14.31 | 14.31 | 14.81 | 14.23 | 8.93M |
| June 18, 2025 | 14.76 | 14.66 | 14.66 | 14.76 | 14.54 | 5.92M |
| June 17, 2025 | 14.77 | 14.76 | 14.76 | 14.84 | 14.65 | 5.84M |
| June 16, 2025 | 14.54 | 14.8 | 14.8 | 14.86 | 14.41 | 8.07M |