15.02
+0.09(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.49 | 14.93 | 14.93 | 15.51 | 14.89 | 31.85M |
| August 15, 2025 | 14.82 | 15.52 | 15.52 | 16.19 | 14.8 | 45.94M |
| August 14, 2025 | 14.71 | 14.73 | 14.73 | 15.06 | 14.55 | 27.5M |
| August 13, 2025 | 13.8 | 14.69 | 14.69 | 15.02 | 13.76 | 31.28M |
| August 12, 2025 | 13.8 | 13.78 | 13.78 | 13.81 | 13.71 | 4.48M |
| August 11, 2025 | 13.72 | 13.77 | 13.77 | 13.82 | 13.67 | 5.54M |
| August 08, 2025 | 13.65 | 13.7 | 13.7 | 13.71 | 13.57 | 3.68M |
| August 07, 2025 | 13.7 | 13.66 | 13.66 | 13.71 | 13.62 | 4.63M |
| August 06, 2025 | 13.76 | 13.7 | 13.7 | 13.77 | 13.65 | 4.82M |
| August 05, 2025 | 13.6 | 13.71 | 13.71 | 13.74 | 13.59 | 6.94M |
| August 04, 2025 | 13.45 | 13.55 | 13.55 | 13.56 | 13.35 | 4.34M |
| August 01, 2025 | 13.36 | 13.45 | 13.45 | 13.48 | 13.36 | 3.89M |
| July 31, 2025 | 13.52 | 13.36 | 13.36 | 13.56 | 13.3 | 5.72M |
| July 30, 2025 | 13.6 | 13.54 | 13.54 | 13.62 | 13.46 | 4.66M |
| July 29, 2025 | 13.61 | 13.6 | 13.6 | 13.62 | 13.48 | 5.62M |
| July 28, 2025 | 13.72 | 13.61 | 13.61 | 13.72 | 13.6 | 4.68M |
| July 25, 2025 | 13.68 | 13.67 | 13.67 | 13.73 | 13.63 | 3.94M |
| July 24, 2025 | 13.58 | 13.68 | 13.68 | 13.68 | 13.56 | 4.85M |
| July 23, 2025 | 13.69 | 13.54 | 13.54 | 13.7 | 13.54 | 6.18M |
| July 22, 2025 | 13.58 | 13.67 | 13.67 | 13.67 | 13.55 | 4.54M |
| July 21, 2025 | 13.56 | 13.62 | 13.62 | 13.63 | 13.49 | 5.07M |
| July 18, 2025 | 13.52 | 13.49 | 13.49 | 13.58 | 13.45 | 3.93M |
| July 17, 2025 | 13.48 | 13.49 | 13.49 | 13.49 | 13.41 | 3.64M |
| July 16, 2025 | 13.37 | 13.49 | 13.49 | 13.5 | 13.36 | 5.37M |
| July 15, 2025 | 13.43 | 13.36 | 13.36 | 13.48 | 13.28 | 4.58M |
| July 14, 2025 | 13.35 | 13.44 | 13.44 | 13.48 | 13.32 | 4.84M |
| July 11, 2025 | 13.34 | 13.35 | 13.35 | 13.38 | 13.29 | 3.41M |
| July 10, 2025 | 13.29 | 13.34 | 13.34 | 13.36 | 13.25 | 3.43M |
| July 09, 2025 | 13.39 | 13.29 | 13.29 | 13.5 | 13.28 | 4.82M |
| July 08, 2025 | 13.29 | 13.34 | 13.34 | 13.34 | 13.26 | 4.64M |
| July 07, 2025 | 13.25 | 13.28 | 13.28 | 13.3 | 13.18 | 2.79M |
| July 04, 2025 | 13.36 | 13.28 | 13.28 | 13.36 | 13.24 | 3.78M |
| July 03, 2025 | 13.3 | 13.32 | 13.32 | 13.35 | 13.25 | 3.46M |
| July 02, 2025 | 13.26 | 13.26 | 13.26 | 13.32 | 13.23 | 3.07M |
| July 01, 2025 | 13.26 | 13.28 | 13.28 | 13.3 | 13.21 | 3.61M |
| June 30, 2025 | 13.23 | 13.3 | 13.3 | 13.33 | 13.2 | 4.36M |
| June 27, 2025 | 13.41 | 13.26 | 13.26 | 13.48 | 13.24 | 5.8M |
| June 26, 2025 | 13.27 | 13.13 | 13.13 | 13.27 | 13.06 | 5.62M |
| June 25, 2025 | 13.25 | 13.27 | 13.27 | 13.32 | 13.17 | 4.37M |
| June 24, 2025 | 13.05 | 13.24 | 13.24 | 13.25 | 13.05 | 4.54M |
| June 23, 2025 | 12.86 | 12.99 | 12.99 | 13 | 12.83 | 2.04M |
| June 20, 2025 | 12.97 | 12.92 | 12.92 | 12.99 | 12.87 | 2.85M |
| June 19, 2025 | 13.39 | 13.25 | 12.9 | 13.45 | 13.2 | 3.97M |
| June 18, 2025 | 13.46 | 13.4 | 13.4 | 13.49 | 13.34 | 3.59M |
| June 17, 2025 | 13.48 | 13.47 | 13.47 | 13.52 | 13.44 | 3.46M |
| June 16, 2025 | 13.45 | 13.48 | 13.48 | 13.56 | 13.4 | 3.97M |
| June 13, 2025 | 13.66 | 13.48 | 13.48 | 13.72 | 13.46 | 5.41M |
| June 12, 2025 | 13.65 | 13.72 | 13.72 | 13.75 | 13.63 | 3.41M |
| June 11, 2025 | 13.61 | 13.75 | 13.75 | 13.86 | 13.61 | 8.05M |
| June 10, 2025 | 13.61 | 13.45 | 13.45 | 13.66 | 13.35 | 5.47M |
| June 09, 2025 | 13.57 | 13.63 | 13.63 | 13.68 | 13.53 | 3.46M |
| June 06, 2025 | 13.57 | 13.54 | 13.54 | 13.61 | 13.51 | 3.04M |
| June 05, 2025 | 13.57 | 13.58 | 13.58 | 13.63 | 13.52 | 3.69M |
| June 04, 2025 | 13.53 | 13.57 | 13.57 | 13.6 | 13.51 | 3.09M |
| June 03, 2025 | 13.52 | 13.54 | 13.54 | 13.61 | 13.48 | 2.92M |
| May 30, 2025 | 13.69 | 13.52 | 13.52 | 13.71 | 13.49 | 4.68M |
| May 29, 2025 | 13.66 | 13.76 | 13.76 | 13.78 | 13.66 | 4.8M |
| May 28, 2025 | 13.73 | 13.65 | 13.65 | 13.81 | 13.63 | 4.21M |
| May 27, 2025 | 13.62 | 13.73 | 13.73 | 13.74 | 13.53 | 6.09M |
| May 26, 2025 | 13.5 | 13.63 | 13.63 | 13.77 | 13.33 | 9.3M |
