15.26
+0.38(+2.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 14.87 | 15.26 | 15.26 | 15.38 | 14.86 | 138.22M |
| May 08, 2025 | 14.74 | 14.88 | 14.88 | 14.88 | 14.71 | 64.72M |
| May 07, 2025 | 14.73 | 14.76 | 14.76 | 14.76 | 14.65 | 46.4M |
| May 06, 2025 | 14.72 | 14.65 | 14.65 | 14.75 | 14.58 | 44.48M |
| April 30, 2025 | 14.78 | 14.7 | 14.7 | 14.8 | 14.62 | 53.33M |
| April 29, 2025 | 14.74 | 14.81 | 14.81 | 15 | 14.7 | 91.62M |
| April 28, 2025 | 14.58 | 14.69 | 14.69 | 14.73 | 14.57 | 57.05M |
| April 25, 2025 | 14.57 | 14.57 | 14.57 | 14.62 | 14.48 | 27.29M |
| April 24, 2025 | 14.48 | 14.55 | 14.55 | 14.62 | 14.47 | 31.86M |
| April 23, 2025 | 14.54 | 14.48 | 14.48 | 14.59 | 14.48 | 24.67M |
| April 22, 2025 | 14.45 | 14.51 | 14.51 | 14.55 | 14.45 | 25.46M |
| April 21, 2025 | 14.57 | 14.43 | 14.43 | 14.62 | 14.43 | 31.27M |
| April 18, 2025 | 14.55 | 14.59 | 14.59 | 14.64 | 14.52 | 30.94M |
| April 17, 2025 | 14.61 | 14.6 | 14.6 | 14.63 | 14.49 | 30.83M |
| April 16, 2025 | 14.54 | 14.64 | 14.64 | 14.65 | 14.5 | 47.08M |
| April 15, 2025 | 14.3 | 14.55 | 14.55 | 14.56 | 14.3 | 38.58M |
| April 14, 2025 | 14.46 | 14.31 | 14.31 | 14.51 | 14.3 | 35.48M |
| April 11, 2025 | 14.42 | 14.43 | 14.43 | 14.46 | 14.3 | 24.06M |
| April 10, 2025 | 14.39 | 14.46 | 14.46 | 14.5 | 14.26 | 34.75M |
| April 09, 2025 | 14.23 | 14.35 | 14.35 | 14.35 | 14.01 | 48.68M |
| April 08, 2025 | 13.9 | 14.3 | 14.3 | 14.32 | 13.87 | 63.84M |
| April 07, 2025 | 14.24 | 13.9 | 13.9 | 14.29 | 13.58 | 100.65M |
| April 03, 2025 | 14.65 | 14.64 | 14.64 | 14.68 | 14.46 | 52.58M |
| April 02, 2025 | 14.61 | 14.69 | 14.69 | 14.71 | 14.58 | 37M |
| April 01, 2025 | 14.44 | 14.6 | 14.6 | 14.62 | 14.42 | 32.32M |
| March 31, 2025 | 14.6 | 14.44 | 14.44 | 14.66 | 14.43 | 42.92M |
| March 28, 2025 | 14.63 | 14.6 | 14.6 | 14.65 | 14.54 | 29.36M |
| March 27, 2025 | 14.64 | 14.63 | 14.63 | 14.7 | 14.6 | 19.41M |
| March 26, 2025 | 14.72 | 14.62 | 14.62 | 14.78 | 14.62 | 36.75M |
| March 25, 2025 | 14.78 | 14.73 | 14.73 | 14.81 | 14.72 | 27.24M |
| March 24, 2025 | 14.64 | 14.78 | 14.78 | 14.83 | 14.62 | 56.48M |
| March 21, 2025 | 14.76 | 14.66 | 14.66 | 14.83 | 14.63 | 36.39M |
| March 20, 2025 | 14.79 | 14.76 | 14.76 | 14.89 | 14.71 | 41.9M |
| March 19, 2025 | 14.71 | 14.82 | 14.82 | 14.84 | 14.64 | 57M |
| March 18, 2025 | 14.72 | 14.69 | 14.69 | 14.75 | 14.65 | 27.8M |
| March 17, 2025 | 14.67 | 14.72 | 14.72 | 14.79 | 14.63 | 45.14M |
| March 14, 2025 | 14.69 | 14.66 | 14.66 | 14.77 | 14.6 | 46.27M |
| March 13, 2025 | 14.63 | 14.7 | 14.7 | 14.76 | 14.62 | 36.05M |
| March 12, 2025 | 14.73 | 14.64 | 14.64 | 14.73 | 14.62 | 16.65M |
| March 11, 2025 | 14.61 | 14.73 | 14.73 | 14.73 | 14.58 | 19.48M |
| March 10, 2025 | 14.73 | 14.65 | 14.65 | 14.73 | 14.6 | 23.23M |
| March 07, 2025 | 14.68 | 14.76 | 14.76 | 14.79 | 14.65 | 63.25M |
| March 06, 2025 | 14.67 | 14.66 | 14.66 | 14.69 | 14.53 | 24.56M |
| March 05, 2025 | 14.56 | 14.69 | 14.69 | 14.71 | 14.51 | 32.38M |
| March 04, 2025 | 14.53 | 14.57 | 14.57 | 14.61 | 14.49 | 27.38M |
| March 03, 2025 | 14.41 | 14.57 | 14.57 | 14.59 | 14.35 | 27.38M |
| February 28, 2025 | 14.48 | 14.41 | 14.41 | 14.57 | 14.41 | 23.43M |
| February 27, 2025 | 14.3 | 14.5 | 14.5 | 14.5 | 14.18 | 27.16M |
| February 26, 2025 | 14.12 | 14.3 | 14.3 | 14.37 | 14.12 | 21.4M |
| February 25, 2025 | 14.35 | 14.13 | 14.13 | 14.36 | 14.1 | 36.81M |
| February 24, 2025 | 14.4 | 14.36 | 14.36 | 14.45 | 14.34 | 30.09M |
| February 21, 2025 | 14.58 | 14.41 | 14.41 | 14.59 | 14.39 | 41.53M |
| February 20, 2025 | 14.62 | 14.6 | 14.6 | 14.67 | 14.56 | 20.31M |
| February 19, 2025 | 14.65 | 14.64 | 14.64 | 14.7 | 14.56 | 33.29M |
| February 18, 2025 | 14.56 | 14.63 | 14.63 | 14.75 | 14.56 | 39.92M |
| February 17, 2025 | 14.69 | 14.6 | 14.6 | 14.72 | 14.49 | 31.86M |
| February 14, 2025 | 14.68 | 14.65 | 14.65 | 14.72 | 14.55 | 25.19M |
| February 13, 2025 | 14.76 | 14.68 | 14.68 | 14.81 | 14.68 | 33.85M |
| February 12, 2025 | 14.73 | 14.78 | 14.78 | 14.82 | 14.68 | 35.46M |
| February 11, 2025 | 14.65 | 14.75 | 14.75 | 14.79 | 14.65 | 35.63M |