15.69
+0.16(+1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 15.46 | 15.53 | 15.53 | 15.57 | 15.37 | 38.8M |
| August 18, 2025 | 15.56 | 15.45 | 15.45 | 15.59 | 15.4 | 55.97M |
| August 15, 2025 | 15.39 | 15.53 | 15.53 | 15.59 | 15.33 | 41.19M |
| August 14, 2025 | 15.48 | 15.39 | 15.39 | 15.62 | 15.35 | 45.17M |
| August 13, 2025 | 15.48 | 15.43 | 15.43 | 15.51 | 15.36 | 39.03M |
| August 12, 2025 | 15.5 | 15.48 | 15.48 | 15.62 | 15.46 | 26.99M |
| August 11, 2025 | 15.5 | 15.47 | 15.47 | 15.55 | 15.42 | 24.33M |
| August 08, 2025 | 15.58 | 15.49 | 15.49 | 15.6 | 15.46 | 32.67M |
| August 07, 2025 | 15.71 | 15.57 | 15.57 | 15.71 | 15.53 | 25.66M |
| August 06, 2025 | 15.64 | 15.74 | 15.74 | 15.79 | 15.59 | 26.41M |
| August 05, 2025 | 15.55 | 15.62 | 15.62 | 15.64 | 15.53 | 21.78M |
| August 04, 2025 | 15.54 | 15.54 | 15.54 | 15.62 | 15.45 | 31.87M |
| August 01, 2025 | 15.55 | 15.59 | 15.59 | 15.78 | 15.53 | 34.25M |
| July 31, 2025 | 16.22 | 15.54 | 15.54 | 16.23 | 15.51 | 77.94M |
| July 30, 2025 | 16.06 | 16.3 | 16.3 | 16.45 | 15.97 | 56.62M |
| July 29, 2025 | 15.87 | 15.97 | 15.97 | 16.02 | 15.83 | 26.78M |
| July 28, 2025 | 16.13 | 15.9 | 15.9 | 16.17 | 15.89 | 38.77M |
| July 25, 2025 | 16.16 | 16.09 | 16.09 | 16.33 | 16.08 | 34.45M |
| July 24, 2025 | 16.35 | 16.17 | 16.17 | 16.4 | 16.01 | 57.51M |
| July 23, 2025 | 16.68 | 16.45 | 16.45 | 16.88 | 16.41 | 43.5M |
| July 22, 2025 | 16.36 | 16.65 | 16.65 | 16.67 | 16.32 | 56.39M |
| July 21, 2025 | 15.82 | 16.41 | 16.41 | 16.49 | 15.78 | 102.08M |
| July 18, 2025 | 15.62 | 15.75 | 15.75 | 15.82 | 15.61 | 35.8M |
| July 17, 2025 | 15.83 | 15.61 | 15.61 | 15.89 | 15.54 | 43.25M |
| July 16, 2025 | 15.65 | 15.89 | 15.89 | 15.91 | 15.61 | 26.75M |
| July 15, 2025 | 16.2 | 15.66 | 15.66 | 16.24 | 15.66 | 56.56M |
| July 14, 2025 | 15.68 | 15.84 | 15.84 | 15.92 | 15.64 | 31.64M |
| July 11, 2025 | 15.62 | 15.6 | 15.6 | 16 | 15.6 | 47.21M |
| July 10, 2025 | 15.95 | 15.61 | 15.61 | 16 | 15.6 | 56.59M |
| July 09, 2025 | 16.08 | 15.94 | 15.94 | 16.22 | 15.93 | 35.89M |
| July 08, 2025 | 16.02 | 15.93 | 15.93 | 16.13 | 15.9 | 32.93M |
| July 07, 2025 | 16.03 | 16.03 | 16.03 | 16.06 | 15.96 | 14.1M |
| July 04, 2025 | 16.19 | 16.01 | 16.01 | 16.19 | 16 | 29.39M |
| July 03, 2025 | 16.39 | 16.2 | 16.2 | 16.4 | 16.18 | 22.4M |
| July 02, 2025 | 16.27 | 16.38 | 16.38 | 16.5 | 16.17 | 29.08M |
| July 01, 2025 | 16.15 | 16.19 | 16.19 | 16.23 | 16.06 | 18.35M |
| June 30, 2025 | 16.26 | 16.14 | 16.14 | 16.29 | 16.05 | 26.65M |
| June 27, 2025 | 16.08 | 16.25 | 16.25 | 16.38 | 15.99 | 35.74M |
| June 26, 2025 | 16.13 | 16.02 | 16.02 | 16.22 | 16 | 28.91M |
| June 25, 2025 | 16.36 | 16.17 | 16.17 | 16.36 | 16.01 | 32.75M |
| June 24, 2025 | 16.36 | 16.33 | 16.33 | 16.58 | 16.3 | 41.34M |
| June 23, 2025 | 16.77 | 16.58 | 16.58 | 16.98 | 16.5 | 45.85M |
| June 20, 2025 | 16.75 | 16.5 | 16.5 | 17.02 | 16.5 | 44.74M |
| June 19, 2025 | 16.6 | 16.7 | 16.7 | 16.74 | 16.48 | 27.97M |
| June 18, 2025 | 16.66 | 16.68 | 16.68 | 16.91 | 16.45 | 36.79M |
| June 17, 2025 | 16.48 | 16.43 | 16.43 | 16.59 | 16.25 | 27.45M |
| June 16, 2025 | 16.85 | 16.51 | 16.51 | 17.03 | 16.4 | 46.37M |
| June 13, 2025 | 16.39 | 16.61 | 16.61 | 16.87 | 16.33 | 70.04M |
| June 12, 2025 | 16.04 | 16.08 | 16.08 | 16.15 | 15.99 | 16.42M |
| June 11, 2025 | 16.1 | 16 | 16 | 16.21 | 15.99 | 28.01M |
| June 10, 2025 | 16.26 | 16.09 | 16.09 | 16.45 | 16 | 26.81M |
| June 09, 2025 | 16.47 | 16.27 | 16.27 | 16.58 | 16.11 | 34.82M |
| June 06, 2025 | 16.25 | 16.46 | 16.46 | 16.6 | 16.2 | 38.96M |
| June 05, 2025 | 16.02 | 16.27 | 16.27 | 17.44 | 15.91 | 80.3M |
| June 04, 2025 | 16.12 | 16 | 16 | 16.28 | 15.94 | 20.59M |
| June 03, 2025 | 15.98 | 16.11 | 16.11 | 16.27 | 15.8 | 30M |
| May 30, 2025 | 16.06 | 16 | 16 | 16.14 | 15.82 | 18.01M |
| May 29, 2025 | 16.1 | 16.13 | 16.13 | 16.22 | 16.02 | 18.77M |
| May 28, 2025 | 16.25 | 16.12 | 16.12 | 16.42 | 16.1 | 15.99M |
| May 27, 2025 | 16.19 | 16.22 | 16.22 | 16.32 | 16.07 | 15.83M |