15.92
+0.05(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.95 | 15.92 | 15.92 | 16.1 | 15.69 | 86.1M |
| August 15, 2025 | 15.86 | 15.87 | 15.87 | 15.92 | 15.55 | 74.37M |
| August 14, 2025 | 15.95 | 15.82 | 15.82 | 16 | 15.81 | 50.24M |
| August 13, 2025 | 16.2 | 15.93 | 15.93 | 16.25 | 15.9 | 66.27M |
| August 12, 2025 | 16.26 | 16.19 | 16.19 | 16.34 | 16.17 | 33.83M |
| August 11, 2025 | 16.39 | 16.24 | 16.24 | 16.41 | 16.2 | 36.96M |
| August 08, 2025 | 16.43 | 16.39 | 16.39 | 16.58 | 16.36 | 34.26M |
| August 07, 2025 | 16.38 | 16.4 | 16.4 | 16.48 | 16.28 | 35.8M |
| August 06, 2025 | 16.43 | 16.36 | 16.36 | 16.47 | 16.25 | 41.82M |
| August 05, 2025 | 16.25 | 16.43 | 16.43 | 16.47 | 16.23 | 46.04M |
| August 04, 2025 | 16.19 | 16.25 | 16.25 | 16.49 | 16.18 | 44.95M |
| August 01, 2025 | 16.12 | 16.26 | 16.26 | 16.29 | 15.89 | 57.32M |
| July 31, 2025 | 16.36 | 16.05 | 16.05 | 16.43 | 15.92 | 74.05M |
| July 30, 2025 | 16.3 | 16.36 | 16.36 | 16.53 | 16.28 | 44.39M |
| July 29, 2025 | 16.57 | 16.3 | 16.3 | 16.69 | 16.27 | 55.31M |
| July 28, 2025 | 16.4 | 16.58 | 16.58 | 16.75 | 16.4 | 56.21M |
| July 25, 2025 | 16.37 | 16.37 | 16.37 | 16.56 | 16.35 | 58.6M |
| July 24, 2025 | 16.61 | 16.39 | 16.39 | 16.61 | 16.36 | 61.96M |
| July 23, 2025 | 16.55 | 16.6 | 16.6 | 16.75 | 16.51 | 52.56M |
| July 22, 2025 | 16.8 | 16.57 | 16.57 | 16.86 | 16.42 | 67.08M |
| July 21, 2025 | 17 | 16.86 | 16.86 | 17.12 | 16.7 | 61.2M |
| July 18, 2025 | 17 | 17.25 | 16.97 | 17.27 | 17 | 58.25M |
| July 17, 2025 | 16.91 | 16.85 | 16.58 | 17.03 | 16.71 | 36.32M |
| July 16, 2025 | 16.7 | 16.94 | 16.67 | 16.95 | 16.45 | 86.36M |
| July 15, 2025 | 17.18 | 16.92 | 16.92 | 17.35 | 16.92 | 49.43M |
| July 14, 2025 | 17.1 | 17.16 | 17.16 | 17.39 | 17.08 | 44.82M |
| July 11, 2025 | 17.48 | 17.13 | 17.13 | 17.65 | 17.08 | 88.76M |
| July 10, 2025 | 17.33 | 17.36 | 17.36 | 17.59 | 17.27 | 65.24M |
| July 09, 2025 | 17.1 | 17.3 | 17.3 | 17.43 | 17.08 | 51.76M |
| July 08, 2025 | 17.32 | 17.11 | 17.11 | 17.37 | 17.02 | 50.92M |
| July 07, 2025 | 17.47 | 17.34 | 17.34 | 17.49 | 17.19 | 37.05M |
| July 04, 2025 | 17.28 | 17.47 | 17.47 | 17.59 | 17.21 | 48.67M |
| July 03, 2025 | 17.29 | 17.28 | 17.28 | 17.42 | 17.18 | 33.87M |
| July 02, 2025 | 17.29 | 17.29 | 17.29 | 17.47 | 17.27 | 40.64M |
| July 01, 2025 | 16.81 | 17.33 | 17.33 | 17.44 | 16.8 | 73.97M |
| June 30, 2025 | 16.9 | 16.82 | 16.82 | 16.98 | 16.68 | 66.52M |
| June 27, 2025 | 17.67 | 16.95 | 16.95 | 17.79 | 16.9 | 113.04M |
| June 26, 2025 | 17.42 | 17.76 | 17.76 | 17.85 | 17.27 | 66.29M |
| June 25, 2025 | 17.14 | 17.41 | 17.41 | 17.54 | 17.06 | 61.37M |
| June 24, 2025 | 17.1 | 17.16 | 17.16 | 17.23 | 16.95 | 67.21M |
| June 23, 2025 | 17.15 | 17.15 | 17.15 | 17.22 | 16.91 | 55.92M |
| June 20, 2025 | 16.75 | 17.15 | 17.15 | 17.21 | 16.72 | 77.47M |
| June 19, 2025 | 16.6 | 16.71 | 16.71 | 16.79 | 16.51 | 53.76M |
| June 18, 2025 | 16.42 | 16.57 | 16.57 | 16.63 | 16.37 | 43.35M |
| June 17, 2025 | 16.6 | 16.42 | 16.42 | 16.75 | 16.4 | 56.11M |
| June 16, 2025 | 16.59 | 16.59 | 16.59 | 16.66 | 16.45 | 38.43M |
| June 13, 2025 | 16.72 | 16.52 | 16.52 | 16.78 | 16.46 | 85.88M |
| June 12, 2025 | 16.37 | 16.72 | 16.72 | 16.75 | 16.35 | 71.09M |
| June 11, 2025 | 16.55 | 16.43 | 16.43 | 16.6 | 16.38 | 46.13M |
| June 10, 2025 | 16.53 | 16.55 | 16.55 | 16.82 | 16.47 | 67.67M |
| June 09, 2025 | 16.57 | 16.53 | 16.53 | 16.6 | 16.31 | 74.88M |
| June 06, 2025 | 16.57 | 16.51 | 16.51 | 16.68 | 16.4 | 64.91M |
| June 05, 2025 | 16.88 | 16.51 | 16.51 | 16.92 | 16.45 | 74.53M |
| June 04, 2025 | 16.78 | 16.87 | 16.87 | 16.88 | 16.59 | 67.97M |
| June 03, 2025 | 16.8 | 16.8 | 16.8 | 16.88 | 16.62 | 91.18M |
| May 30, 2025 | 16.36 | 16.66 | 16.66 | 16.71 | 16.35 | 77.38M |
| May 29, 2025 | 16.38 | 16.3 | 16.3 | 16.48 | 16.24 | 70.85M |
| May 28, 2025 | 16.02 | 16.42 | 16.42 | 16.53 | 16 | 115.68M |
| May 27, 2025 | 15.65 | 16.02 | 16.02 | 16.18 | 15.65 | 127.84M |
| May 26, 2025 | 15.65 | 15.58 | 15.58 | 15.81 | 15.53 | 74.96M |