15.40
-0.06(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.46 | 15.4 | 15.4 | 15.6 | 15.4 | 105.96M |
| August 15, 2025 | 15.54 | 15.46 | 15.46 | 15.58 | 15.41 | 85.93M |
| August 14, 2025 | 15.66 | 15.56 | 15.56 | 15.77 | 15.56 | 73.71M |
| August 13, 2025 | 15.75 | 15.65 | 15.65 | 15.76 | 15.62 | 65.78M |
| August 12, 2025 | 15.72 | 15.65 | 15.65 | 15.79 | 15.65 | 63.12M |
| August 11, 2025 | 15.79 | 15.67 | 15.67 | 15.8 | 15.64 | 63.96M |
| August 08, 2025 | 15.71 | 15.79 | 15.79 | 15.9 | 15.61 | 74.34M |
| August 07, 2025 | 15.65 | 15.64 | 15.64 | 15.74 | 15.54 | 58.66M |
| August 06, 2025 | 15.46 | 15.63 | 15.63 | 15.64 | 15.41 | 71.22M |
| August 05, 2025 | 15.44 | 15.46 | 15.46 | 15.48 | 15.37 | 67.16M |
| August 04, 2025 | 15.35 | 15.4 | 15.4 | 15.45 | 15.29 | 77.54M |
| August 01, 2025 | 15.66 | 15.5 | 15.5 | 15.71 | 15.46 | 69.56M |
| July 31, 2025 | 15.95 | 15.64 | 15.64 | 15.98 | 15.59 | 105.49M |
| July 30, 2025 | 15.9 | 15.98 | 15.98 | 16.12 | 15.86 | 76.55M |
| July 29, 2025 | 15.97 | 15.9 | 15.9 | 16.04 | 15.81 | 81.79M |
| July 28, 2025 | 16.47 | 15.97 | 15.97 | 16.5 | 15.95 | 146.25M |
| July 25, 2025 | 16.4 | 16.43 | 16.43 | 16.72 | 16.24 | 120.72M |
| July 24, 2025 | 16.19 | 16.34 | 16.34 | 16.43 | 16.11 | 102.11M |
| July 23, 2025 | 16.29 | 16.11 | 16.11 | 16.34 | 16.07 | 103.19M |
| July 22, 2025 | 15.63 | 16.18 | 16.18 | 16.49 | 15.61 | 166.92M |
| July 21, 2025 | 15.3 | 15.61 | 15.61 | 15.61 | 15.3 | 110.38M |
| July 18, 2025 | 15.19 | 15.29 | 15.29 | 15.31 | 15.18 | 53.52M |
| July 17, 2025 | 15.44 | 15.17 | 15.17 | 15.47 | 15.16 | 96.72M |
| July 16, 2025 | 15.35 | 15.39 | 15.39 | 15.6 | 15.35 | 63.13M |
| July 15, 2025 | 15.39 | 15.35 | 15.35 | 15.43 | 15.26 | 57.2M |
| July 14, 2025 | 15.3 | 15.33 | 15.33 | 15.47 | 15.3 | 54.43M |
| July 11, 2025 | 15.25 | 15.23 | 15.23 | 15.48 | 15.23 | 87.44M |
| July 10, 2025 | 15.23 | 15.22 | 15.22 | 15.28 | 15.2 | 57.29M |
| July 09, 2025 | 15.33 | 15.23 | 15.23 | 15.38 | 15.21 | 49.42M |
| July 08, 2025 | 15.44 | 15.32 | 15.32 | 15.47 | 15.27 | 55.67M |
| July 07, 2025 | 15.46 | 15.41 | 15.41 | 15.48 | 15.34 | 40.73M |
| July 04, 2025 | 15.49 | 15.48 | 15.48 | 15.59 | 15.39 | 55.72M |
| July 03, 2025 | 15.26 | 15.5 | 15.5 | 15.53 | 15.23 | 72.39M |
| July 02, 2025 | 15.28 | 15.26 | 15.26 | 15.32 | 15.2 | 64.89M |
| July 01, 2025 | 15.09 | 15.24 | 15.24 | 15.26 | 15.03 | 68.27M |
| June 30, 2025 | 15.06 | 15.04 | 15.04 | 15.13 | 15 | 47.12M |
| June 27, 2025 | 15 | 15.04 | 15.04 | 15.07 | 14.96 | 55.23M |
| June 26, 2025 | 14.96 | 15 | 15 | 15.15 | 14.95 | 77.2M |
| June 25, 2025 | 15.25 | 15.06 | 15.06 | 15.28 | 14.86 | 166.25M |
| June 24, 2025 | 16.15 | 16.19 | 15.16 | 16.34 | 15.9 | 126.42M |
| June 23, 2025 | 16.47 | 16.27 | 16.27 | 16.56 | 16.13 | 105.07M |
| June 20, 2025 | 16.1 | 16.33 | 16.33 | 16.36 | 16.07 | 66.8M |
| June 19, 2025 | 16.31 | 16.12 | 16.12 | 16.33 | 16.05 | 76.09M |
| June 18, 2025 | 16.37 | 16.34 | 16.34 | 16.41 | 16.27 | 54.03M |
| June 17, 2025 | 16.16 | 16.34 | 16.34 | 16.41 | 16.1 | 88.15M |
| June 16, 2025 | 16.25 | 16.12 | 16.12 | 16.27 | 16 | 63.36M |
| June 13, 2025 | 15.89 | 16.19 | 16.19 | 16.42 | 15.89 | 140.11M |
| June 12, 2025 | 16.06 | 15.92 | 15.92 | 16.09 | 15.85 | 63.06M |
| June 11, 2025 | 16.04 | 16.02 | 16.02 | 16.2 | 15.99 | 93.48M |
| June 10, 2025 | 15.92 | 15.99 | 15.99 | 16.07 | 15.88 | 78.41M |
| June 09, 2025 | 15.96 | 15.91 | 15.91 | 16 | 15.82 | 45.15M |
| June 06, 2025 | 15.99 | 15.93 | 15.93 | 16.09 | 15.9 | 51.07M |
| June 05, 2025 | 16.12 | 15.92 | 15.92 | 16.17 | 15.85 | 91.08M |
| June 04, 2025 | 16.3 | 16.13 | 16.13 | 16.3 | 16.11 | 57.8M |
| June 03, 2025 | 16.33 | 16.22 | 16.22 | 16.36 | 16.13 | 72.92M |
| May 30, 2025 | 16.4 | 16.39 | 16.39 | 16.7 | 16.32 | 79.29M |
| May 29, 2025 | 16.39 | 16.38 | 16.38 | 16.6 | 16.32 | 80.12M |
| May 28, 2025 | 16.1 | 16.27 | 16.27 | 16.34 | 16.1 | 73.5M |
| May 27, 2025 | 16.51 | 16.1 | 16.1 | 16.58 | 16.06 | 122.34M |
| May 26, 2025 | 16.54 | 16.52 | 16.52 | 16.78 | 16.4 | 98.86M |