15.20
-0.19(-1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.35 | 15.39 | 15.39 | 15.48 | 15.24 | 8.81M |
| August 15, 2025 | 15.08 | 15.32 | 15.32 | 15.39 | 15.04 | 5.95M |
| August 14, 2025 | 15.42 | 15.12 | 15.12 | 15.44 | 15.03 | 6.98M |
| August 13, 2025 | 15.27 | 15.38 | 15.38 | 15.47 | 15.21 | 5.9M |
| August 12, 2025 | 15.38 | 15.26 | 15.26 | 15.43 | 15.2 | 4.6M |
| August 11, 2025 | 15.26 | 15.38 | 15.38 | 15.43 | 15.26 | 4.55M |
| August 08, 2025 | 15.6 | 15.34 | 15.34 | 15.6 | 15.28 | 6.01M |
| August 07, 2025 | 15.73 | 15.58 | 15.58 | 15.76 | 15.53 | 7.85M |
| August 06, 2025 | 15.38 | 15.78 | 15.78 | 16.24 | 15.31 | 16.59M |
| August 05, 2025 | 15.3 | 15.39 | 15.39 | 15.53 | 15.3 | 6.43M |
| August 04, 2025 | 14.87 | 15.36 | 15.36 | 15.38 | 14.82 | 8.53M |
| August 01, 2025 | 14.96 | 14.97 | 14.97 | 15.12 | 14.9 | 3.65M |
| July 31, 2025 | 15.18 | 14.96 | 14.96 | 15.29 | 14.93 | 5.94M |
| July 30, 2025 | 15.01 | 15.15 | 15.15 | 15.34 | 14.9 | 8.61M |
| July 29, 2025 | 15.44 | 15.06 | 15.06 | 15.44 | 14.85 | 8.8M |
| July 28, 2025 | 15.38 | 15.3 | 15.3 | 15.45 | 15.27 | 5.3M |
| July 25, 2025 | 15.35 | 15.28 | 15.28 | 15.37 | 15.24 | 4.87M |
| July 24, 2025 | 15.25 | 15.44 | 15.44 | 15.47 | 15.22 | 6.59M |
| July 23, 2025 | 15.48 | 15.24 | 15.24 | 15.5 | 15.22 | 5.41M |
| July 22, 2025 | 15.63 | 15.51 | 15.51 | 15.76 | 15.46 | 7.26M |
| July 21, 2025 | 15.7 | 15.7 | 15.7 | 15.91 | 15.56 | 8.44M |
| July 18, 2025 | 15.53 | 15.68 | 15.68 | 15.85 | 15.45 | 9.85M |
| July 17, 2025 | 15.41 | 15.51 | 15.51 | 15.64 | 15.29 | 9.16M |
| July 16, 2025 | 15.13 | 15.41 | 15.41 | 15.58 | 15.05 | 11.65M |
| July 15, 2025 | 15.42 | 15.13 | 15.13 | 15.42 | 15.02 | 7.54M |
| July 14, 2025 | 15.31 | 15.42 | 15.42 | 15.61 | 15.14 | 10.01M |
| July 11, 2025 | 15.25 | 15.31 | 15.31 | 15.54 | 15.1 | 8.9M |
| July 10, 2025 | 15.01 | 15.08 | 15.08 | 15.18 | 14.95 | 3.99M |
| July 09, 2025 | 15.3 | 15.08 | 15.08 | 15.42 | 15.01 | 6.92M |
| July 08, 2025 | 14.89 | 15.24 | 15.24 | 15.25 | 14.88 | 6.98M |
| July 07, 2025 | 14.8 | 14.95 | 14.95 | 15.04 | 14.75 | 3.44M |
| July 04, 2025 | 15.17 | 14.94 | 14.94 | 15.19 | 14.9 | 5.82M |
| July 03, 2025 | 15.17 | 15.11 | 15.11 | 15.31 | 15.05 | 3.74M |
| July 02, 2025 | 15.35 | 15.15 | 15.15 | 15.35 | 15.07 | 4.23M |
| July 01, 2025 | 15.22 | 15.3 | 15.3 | 15.35 | 15.21 | 4.38M |
| June 30, 2025 | 15.13 | 15.35 | 15.35 | 15.37 | 15.08 | 6.14M |
| June 27, 2025 | 15.34 | 15.12 | 15.12 | 15.34 | 15.01 | 4.49M |
| June 26, 2025 | 15.4 | 15.1 | 15.1 | 15.54 | 15.08 | 7.11M |
| June 25, 2025 | 15.31 | 15.22 | 15.22 | 15.37 | 15.05 | 7.56M |
| June 24, 2025 | 14.6 | 15.06 | 15.06 | 15.17 | 14.59 | 8.55M |
| June 23, 2025 | 14.25 | 14.59 | 14.59 | 14.66 | 14.21 | 4.65M |
| June 20, 2025 | 14.75 | 14.45 | 14.45 | 14.78 | 14.4 | 5.78M |
| June 19, 2025 | 15.07 | 14.8 | 14.8 | 15.37 | 14.77 | 7.45M |
| June 18, 2025 | 15.42 | 15.13 | 15.13 | 15.46 | 15.05 | 5.69M |
| June 17, 2025 | 15.08 | 15.39 | 15.39 | 15.66 | 14.99 | 10.69M |
| June 16, 2025 | 14.9 | 15.05 | 15.05 | 15.15 | 14.88 | 3.59M |
| June 13, 2025 | 15.3 | 15.04 | 15.04 | 15.3 | 15 | 6.41M |
| June 12, 2025 | 15.57 | 15.4 | 15.4 | 15.6 | 15.35 | 4.8M |
| June 11, 2025 | 15.5 | 15.48 | 15.48 | 15.6 | 15.3 | 6.19M |
| June 10, 2025 | 15.69 | 15.35 | 15.35 | 15.75 | 15.13 | 7.45M |
| June 09, 2025 | 15.68 | 15.61 | 15.61 | 15.74 | 15.52 | 5.94M |
| June 06, 2025 | 15.54 | 15.59 | 15.59 | 15.72 | 15.42 | 7.1M |
| June 05, 2025 | 15.49 | 15.51 | 15.51 | 15.52 | 15.23 | 7.76M |
| June 04, 2025 | 15.5 | 15.5 | 15.5 | 15.63 | 15.44 | 5.98M |
| June 03, 2025 | 15.4 | 15.49 | 15.49 | 15.56 | 15.32 | 6.73M |
| May 30, 2025 | 16.31 | 15.62 | 15.62 | 16.32 | 15.3 | 15.96M |
| May 29, 2025 | 16.51 | 16.31 | 16.31 | 16.6 | 16.2 | 14.76M |
| May 28, 2025 | 16.72 | 16.81 | 16.81 | 17 | 16.51 | 19.82M |
| May 27, 2025 | 16.18 | 16.33 | 16.33 | 16.51 | 16.01 | 9.34M |
| May 26, 2025 | 16.19 | 16.33 | 16.33 | 16.38 | 16.05 | 7.56M |