15.29
-0.04(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 15.01 | 15.2 | 15.2 | 15.2 | 15 | 16.06M |
| August 14, 2025 | 15.29 | 15.04 | 15.04 | 15.29 | 15.01 | 24.58M |
| August 13, 2025 | 15.3 | 15.27 | 15.27 | 15.33 | 15.2 | 16.81M |
| August 12, 2025 | 15.26 | 15.29 | 15.29 | 15.37 | 15.22 | 14.27M |
| August 11, 2025 | 15.2 | 15.27 | 15.27 | 15.28 | 15.19 | 13.41M |
| August 08, 2025 | 15.22 | 15.23 | 15.23 | 15.26 | 15.19 | 10.19M |
| August 07, 2025 | 15.35 | 15.26 | 15.26 | 15.35 | 15.22 | 11.78M |
| August 06, 2025 | 15.34 | 15.35 | 15.35 | 15.36 | 15.2 | 13.48M |
| August 05, 2025 | 15.23 | 15.3 | 15.3 | 15.3 | 15.22 | 9.79M |
| August 04, 2025 | 15.2 | 15.21 | 15.21 | 15.21 | 15.1 | 13.37M |
| August 01, 2025 | 15.23 | 15.27 | 15.27 | 15.38 | 15.17 | 13.21M |
| July 31, 2025 | 15.45 | 15.23 | 15.23 | 15.46 | 15.16 | 24.49M |
| July 30, 2025 | 15.49 | 15.48 | 15.48 | 15.65 | 15.38 | 20M |
| July 29, 2025 | 15.58 | 15.5 | 15.5 | 15.58 | 15.33 | 23.37M |
| July 28, 2025 | 15.68 | 15.61 | 15.61 | 15.74 | 15.56 | 17.44M |
| July 25, 2025 | 15.6 | 15.67 | 15.67 | 15.85 | 15.53 | 28.11M |
| July 24, 2025 | 15.36 | 15.57 | 15.57 | 15.6 | 15.36 | 22.85M |
| July 23, 2025 | 15.6 | 15.37 | 15.37 | 15.88 | 15.36 | 39.73M |
| July 22, 2025 | 15.24 | 15.5 | 15.5 | 15.53 | 15.18 | 33.97M |
| July 21, 2025 | 15.11 | 15.22 | 15.22 | 15.22 | 15.09 | 20.78M |
| July 18, 2025 | 15.08 | 15.09 | 15.09 | 15.1 | 15.01 | 13.05M |
| July 17, 2025 | 15.09 | 15.07 | 15.07 | 15.1 | 15 | 18.48M |
| July 16, 2025 | 14.88 | 15.11 | 15.11 | 15.35 | 14.87 | 32.38M |
| July 15, 2025 | 15 | 14.88 | 14.88 | 15.05 | 14.76 | 19.66M |
| July 14, 2025 | 14.96 | 14.99 | 14.99 | 15.07 | 14.9 | 17.19M |
| July 11, 2025 | 14.89 | 14.95 | 14.95 | 15 | 14.85 | 20.84M |
| July 10, 2025 | 14.9 | 14.89 | 14.89 | 14.92 | 14.81 | 14.87M |
| July 09, 2025 | 14.97 | 14.93 | 14.85 | 15.08 | 14.88 | 23.71M |
| July 08, 2025 | 14.92 | 14.97 | 14.89 | 14.97 | 14.87 | 17.59M |
| July 07, 2025 | 14.83 | 14.93 | 14.85 | 15.02 | 14.81 | 15.91M |
| July 04, 2025 | 14.93 | 14.83 | 14.75 | 14.94 | 14.81 | 17.96M |
| July 03, 2025 | 14.73 | 14.93 | 14.85 | 15.1 | 14.73 | 31.48M |
| July 02, 2025 | 14.65 | 14.73 | 14.65 | 14.74 | 14.61 | 15.56M |
| July 01, 2025 | 14.65 | 14.66 | 14.58 | 14.68 | 14.56 | 15.7M |
| June 30, 2025 | 14.75 | 14.67 | 14.59 | 14.75 | 14.58 | 21.61M |
| June 27, 2025 | 14.63 | 14.71 | 14.71 | 14.77 | 14.6 | 21.41M |
| June 26, 2025 | 14.67 | 14.58 | 14.58 | 14.69 | 14.56 | 16.06M |
| June 25, 2025 | 14.63 | 14.67 | 14.67 | 14.67 | 14.55 | 18.4M |
| June 24, 2025 | 14.47 | 14.62 | 14.62 | 14.65 | 14.46 | 19.78M |
| June 23, 2025 | 14.41 | 14.45 | 14.45 | 14.48 | 14.33 | 9.01M |
| June 20, 2025 | 14.36 | 14.47 | 14.47 | 14.47 | 14.36 | 9.85M |
| June 19, 2025 | 14.59 | 14.39 | 14.39 | 14.6 | 14.39 | 19.27M |
| June 18, 2025 | 14.56 | 14.6 | 14.6 | 14.67 | 14.52 | 11.66M |
| June 17, 2025 | 14.6 | 14.61 | 14.61 | 14.68 | 14.55 | 11.37M |
| June 16, 2025 | 14.48 | 14.55 | 14.55 | 14.61 | 14.48 | 13.39M |
| June 13, 2025 | 14.71 | 14.56 | 14.56 | 14.75 | 14.55 | 23.73M |
| June 12, 2025 | 14.94 | 14.8 | 14.8 | 14.94 | 14.75 | 24.28M |
| June 11, 2025 | 14.76 | 14.94 | 14.94 | 14.97 | 14.75 | 34.66M |
| June 10, 2025 | 14.57 | 14.72 | 14.72 | 14.94 | 14.52 | 39.78M |
| June 09, 2025 | 14.53 | 14.57 | 14.57 | 14.6 | 14.52 | 13.6M |
| June 06, 2025 | 14.51 | 14.51 | 14.51 | 14.55 | 14.45 | 9.86M |
| June 05, 2025 | 14.61 | 14.5 | 14.5 | 14.61 | 14.45 | 15.78M |
| June 04, 2025 | 14.45 | 14.59 | 14.59 | 14.6 | 14.44 | 13.1M |
| June 03, 2025 | 14.41 | 14.46 | 14.46 | 14.49 | 14.35 | 17.53M |
| May 30, 2025 | 14.72 | 14.41 | 14.41 | 14.75 | 14.41 | 24.64M |
| May 29, 2025 | 14.66 | 14.78 | 14.78 | 14.83 | 14.65 | 17.94M |
| May 28, 2025 | 14.6 | 14.64 | 14.64 | 14.68 | 14.56 | 10.11M |
| May 27, 2025 | 14.53 | 14.64 | 14.64 | 14.64 | 14.49 | 12.68M |
| May 26, 2025 | 14.48 | 14.51 | 14.51 | 14.54 | 14.4 | 14.53M |
| May 23, 2025 | 14.58 | 14.5 | 14.5 | 14.72 | 14.49 | 18.86M |