15.28
-0.08(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.27 | 15.36 | 15.36 | 15.44 | 15.16 | 7.4M |
| August 15, 2025 | 15 | 15.3 | 15.3 | 15.3 | 14.91 | 6.3M |
| August 14, 2025 | 15.36 | 15 | 15 | 15.36 | 15 | 6.27M |
| August 13, 2025 | 15.22 | 15.26 | 15.26 | 15.32 | 15.16 | 4.92M |
| August 12, 2025 | 15.44 | 15.25 | 15.25 | 15.52 | 15.2 | 6.69M |
| August 11, 2025 | 15.59 | 15.45 | 15.45 | 15.63 | 15.39 | 6.71M |
| August 08, 2025 | 15.64 | 15.58 | 15.58 | 15.78 | 15.55 | 6.45M |
| August 07, 2025 | 15.58 | 15.71 | 15.71 | 15.76 | 15.55 | 8.22M |
| August 06, 2025 | 15.53 | 15.63 | 15.63 | 15.76 | 15.47 | 7.16M |
| August 05, 2025 | 15.39 | 15.53 | 15.53 | 15.58 | 15.37 | 6.9M |
| August 04, 2025 | 15.38 | 15.47 | 15.47 | 15.69 | 15.26 | 7.67M |
| August 01, 2025 | 15.7 | 15.35 | 15.35 | 15.92 | 15.35 | 8.3M |
| July 31, 2025 | 15.62 | 15.76 | 15.76 | 15.99 | 15.52 | 11.42M |
| July 30, 2025 | 15.52 | 15.8 | 15.8 | 16.22 | 15.52 | 15.16M |
| July 29, 2025 | 15.2 | 15.84 | 15.84 | 16.51 | 15.08 | 19.69M |
| July 28, 2025 | 15.24 | 15.19 | 15.19 | 15.36 | 15.16 | 5.72M |
| July 25, 2025 | 15.12 | 15.27 | 15.27 | 15.75 | 15.08 | 9.89M |
| July 24, 2025 | 15.01 | 15.19 | 15.19 | 15.2 | 15.01 | 6.01M |
| July 23, 2025 | 15.46 | 15.15 | 15.15 | 15.61 | 15.12 | 9.68M |
| July 22, 2025 | 15.05 | 15.51 | 15.51 | 15.85 | 15.03 | 12.94M |
| July 21, 2025 | 14.7 | 15.09 | 15.09 | 15.3 | 14.65 | 10.59M |
| July 18, 2025 | 14.5 | 14.7 | 14.7 | 14.87 | 14.44 | 6.12M |
| July 17, 2025 | 14.45 | 14.51 | 14.51 | 14.61 | 14.41 | 4.1M |
| July 16, 2025 | 14.41 | 14.46 | 14.46 | 14.55 | 14.37 | 3.16M |
| July 15, 2025 | 14.6 | 14.39 | 14.39 | 14.67 | 14.34 | 6.67M |
| July 14, 2025 | 14.88 | 14.8 | 14.8 | 14.97 | 14.78 | 4.19M |
| July 11, 2025 | 14.8 | 14.9 | 14.9 | 14.94 | 14.71 | 5.45M |
| July 10, 2025 | 15.07 | 14.82 | 14.82 | 15.07 | 14.68 | 6.86M |
| July 09, 2025 | 15.1 | 15.05 | 15.05 | 15.2 | 14.96 | 6.85M |
| July 08, 2025 | 15.01 | 15.14 | 15.14 | 15.23 | 14.92 | 7.08M |
| July 07, 2025 | 15.03 | 14.99 | 14.99 | 15.08 | 14.9 | 6.08M |
| July 04, 2025 | 15.35 | 15.03 | 15.03 | 15.36 | 15.01 | 10.02M |
| July 03, 2025 | 15.69 | 15.27 | 15.27 | 15.97 | 15.13 | 18.23M |
| July 02, 2025 | 16.33 | 15.8 | 15.8 | 17.3 | 15.69 | 29.06M |
| July 01, 2025 | 15.3 | 15.8 | 15.8 | 15.94 | 15.19 | 17.8M |
| June 30, 2025 | 15.21 | 15.32 | 15.32 | 15.35 | 15.11 | 9.96M |
| June 27, 2025 | 15.15 | 15.13 | 15.13 | 15.43 | 15.06 | 13.88M |
| June 26, 2025 | 15.3 | 15.43 | 15.43 | 16.25 | 15.22 | 21.9M |
| June 25, 2025 | 14.85 | 15.49 | 15.49 | 15.54 | 14.77 | 19.91M |
| June 24, 2025 | 14.95 | 14.92 | 14.92 | 15.03 | 14.75 | 16.18M |
| June 23, 2025 | 15.04 | 15.33 | 15.33 | 15.49 | 14.85 | 18.86M |
| June 20, 2025 | 14.77 | 15.61 | 15.61 | 16.3 | 14.54 | 25.72M |
| June 19, 2025 | 14.79 | 14.85 | 14.85 | 15.45 | 14.59 | 32.45M |
| June 18, 2025 | 13.48 | 14.88 | 14.88 | 14.88 | 13.38 | 22.14M |
| June 17, 2025 | 13.66 | 13.53 | 13.53 | 13.74 | 13.4 | 5.77M |
| June 16, 2025 | 13.96 | 13.74 | 13.74 | 14.05 | 13.71 | 8.12M |
| June 13, 2025 | 13.3 | 14.03 | 14.03 | 14.66 | 13.14 | 16.43M |
| June 12, 2025 | 13.5 | 13.33 | 13.33 | 13.54 | 13.18 | 4.85M |
| June 11, 2025 | 13.6 | 13.54 | 13.54 | 13.69 | 13.53 | 3.41M |
| June 10, 2025 | 13.94 | 13.54 | 13.54 | 13.94 | 13.4 | 5M |
| June 09, 2025 | 13.87 | 13.91 | 13.91 | 13.95 | 13.83 | 3.13M |
| June 06, 2025 | 13.63 | 13.86 | 13.86 | 13.86 | 13.62 | 3.12M |
| June 05, 2025 | 13.77 | 13.66 | 13.66 | 13.81 | 13.62 | 3.01M |
| June 04, 2025 | 13.62 | 13.77 | 13.77 | 13.85 | 13.62 | 3.28M |
| June 03, 2025 | 13.61 | 13.62 | 13.62 | 13.68 | 13.53 | 2.2M |
| May 30, 2025 | 13.79 | 13.71 | 13.71 | 13.9 | 13.67 | 3.67M |
| May 29, 2025 | 13.62 | 13.81 | 13.81 | 13.84 | 13.56 | 3.19M |
| May 28, 2025 | 13.85 | 13.64 | 13.64 | 13.93 | 13.58 | 4.01M |
| May 27, 2025 | 13.98 | 13.84 | 13.84 | 14.19 | 13.75 | 5.02M |
| May 26, 2025 | 13.68 | 13.9 | 13.9 | 13.91 | 13.6 | 4.05M |