15.96
-0.16(-0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 16.12 | 15.96 | 15.96 | 16.12 | 15.78 | 17.75M |
| May 29, 2025 | 16.05 | 16.12 | 16.12 | 16.34 | 16.05 | 20.92M |
| May 28, 2025 | 15.91 | 16.05 | 16.05 | 16.32 | 15.88 | 23.21M |
| May 27, 2025 | 16.16 | 15.9 | 15.9 | 16.2 | 15.87 | 19.42M |
| May 26, 2025 | 16 | 16.11 | 16.11 | 16.31 | 15.99 | 29.97M |
| May 23, 2025 | 16.02 | 15.88 | 15.88 | 16.35 | 15.85 | 17.7M |
| May 22, 2025 | 16.1 | 16.03 | 16.03 | 16.15 | 16.02 | 10.16M |
| May 21, 2025 | 16.14 | 16.1 | 16.1 | 16.22 | 16.06 | 12.7M |
| May 20, 2025 | 16.21 | 16.14 | 16.14 | 16.28 | 16.11 | 15.33M |
| May 19, 2025 | 16.31 | 16.2 | 16.2 | 16.34 | 16.08 | 14.82M |
| May 16, 2025 | 16.29 | 16.37 | 16.37 | 16.59 | 16.28 | 16.05M |
| May 15, 2025 | 16.3 | 16.3 | 16.3 | 16.61 | 16.26 | 21.7M |
| May 14, 2025 | 16.29 | 16.25 | 16.25 | 16.37 | 16.2 | 16.45M |
| May 13, 2025 | 16.33 | 16.28 | 16.28 | 16.35 | 16.13 | 15.44M |
| May 12, 2025 | 16.49 | 16.26 | 16.26 | 16.55 | 16.07 | 24.17M |
| May 09, 2025 | 16.34 | 16.34 | 16.34 | 16.63 | 16.24 | 25.61M |
| May 08, 2025 | 16.3 | 16.3 | 16.3 | 16.41 | 16.2 | 20.91M |
| May 07, 2025 | 16.31 | 16.32 | 16.32 | 16.38 | 16 | 34.46M |
| May 06, 2025 | 15.32 | 16.16 | 16.16 | 16.21 | 15.31 | 58.87M |
| April 30, 2025 | 15.2 | 15.21 | 15.21 | 15.28 | 15.15 | 11.98M |
| April 29, 2025 | 15.15 | 15.17 | 15.17 | 15.27 | 15.12 | 13.98M |
| April 28, 2025 | 15.76 | 15.21 | 15.21 | 15.77 | 15.2 | 25.95M |
| April 25, 2025 | 15.32 | 15.24 | 15.24 | 15.35 | 15.19 | 14.75M |
| April 24, 2025 | 15.3 | 15.32 | 15.32 | 15.48 | 15.23 | 14.15M |
| April 23, 2025 | 15.44 | 15.31 | 15.31 | 15.45 | 15.23 | 11.92M |
| April 22, 2025 | 15.4 | 15.38 | 15.38 | 15.48 | 15.33 | 13.48M |
| April 21, 2025 | 15.29 | 15.39 | 15.39 | 15.41 | 15.23 | 12.44M |
| April 18, 2025 | 15.39 | 15.29 | 15.29 | 15.42 | 15.24 | 12.1M |
| April 17, 2025 | 15.14 | 15.44 | 15.44 | 15.44 | 15.14 | 20.28M |
| April 16, 2025 | 15.24 | 15.24 | 15.24 | 15.29 | 15.07 | 22.59M |
| April 15, 2025 | 15.3 | 15.19 | 15.19 | 15.37 | 15.08 | 19.06M |
| April 14, 2025 | 15.03 | 15.28 | 15.28 | 15.44 | 15 | 37.67M |
| April 11, 2025 | 14.74 | 14.66 | 14.66 | 14.83 | 14.63 | 18.98M |
| April 10, 2025 | 14.98 | 14.83 | 14.83 | 15.07 | 14.76 | 30.26M |
| April 09, 2025 | 14.26 | 14.75 | 14.75 | 14.78 | 14.15 | 36.89M |
| April 08, 2025 | 14.1 | 14.56 | 14.56 | 14.56 | 14.07 | 43.2M |
| April 07, 2025 | 14.99 | 14.08 | 14.08 | 15.1 | 14.04 | 50.72M |
| April 03, 2025 | 15.43 | 15.6 | 15.6 | 15.84 | 15.43 | 28.83M |
| April 02, 2025 | 15.87 | 15.6 | 15.6 | 15.91 | 15.46 | 33.86M |
| April 01, 2025 | 15.4 | 15.87 | 15.87 | 16.07 | 15.36 | 82.45M |
| March 31, 2025 | 15.05 | 14.97 | 14.97 | 15.27 | 14.93 | 20.95M |
| March 28, 2025 | 15.21 | 15.11 | 15.11 | 15.33 | 15.04 | 19.32M |
| March 27, 2025 | 15.56 | 15.27 | 15.27 | 15.64 | 15.25 | 26.38M |
| March 26, 2025 | 15.81 | 15.59 | 15.59 | 15.81 | 15.44 | 30.65M |
| March 25, 2025 | 15.28 | 15.81 | 15.81 | 15.97 | 15.18 | 54.99M |
| March 24, 2025 | 15.16 | 15.29 | 15.29 | 15.37 | 15.06 | 19.36M |
| March 21, 2025 | 15.15 | 15.15 | 15.15 | 15.52 | 15.1 | 20.75M |
| March 20, 2025 | 15.3 | 15.19 | 15.19 | 15.32 | 15.15 | 10.56M |
| March 19, 2025 | 15.23 | 15.33 | 15.33 | 15.34 | 15.17 | 13.28M |
| March 18, 2025 | 15.29 | 15.25 | 15.25 | 15.37 | 15.21 | 10.81M |
| March 17, 2025 | 15.38 | 15.26 | 15.26 | 15.43 | 15.24 | 13.85M |
| March 14, 2025 | 15.29 | 15.3 | 15.3 | 15.68 | 15.24 | 24.9M |
| March 13, 2025 | 15.06 | 15.15 | 15.15 | 15.31 | 14.97 | 19.07M |
| March 12, 2025 | 14.89 | 15.1 | 15.1 | 15.19 | 14.85 | 21.07M |
| March 11, 2025 | 14.78 | 14.88 | 14.88 | 14.9 | 14.75 | 13.17M |
| March 10, 2025 | 14.9 | 14.94 | 14.94 | 14.99 | 14.8 | 13.95M |
| March 07, 2025 | 15.1 | 14.96 | 14.96 | 15.14 | 14.91 | 15.82M |
| March 06, 2025 | 15.02 | 15.16 | 15.16 | 15.22 | 14.92 | 24.05M |
| March 05, 2025 | 14.89 | 14.97 | 14.97 | 15.09 | 14.88 | 11.36M |
| March 04, 2025 | 14.77 | 14.97 | 14.97 | 15 | 14.75 | 26.95M |