15.56
+0.07(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16 | 15.49 | 15.49 | 16 | 15.38 | 9.54M |
| August 15, 2025 | 15.63 | 15.87 | 15.87 | 15.94 | 15.6 | 2.67M |
| August 14, 2025 | 16.16 | 15.66 | 15.66 | 16.16 | 15.62 | 3.54M |
| August 13, 2025 | 16.05 | 15.97 | 15.97 | 16.15 | 15.88 | 2.56M |
| August 12, 2025 | 16.04 | 16.01 | 16.01 | 16.05 | 15.85 | 1.99M |
| August 11, 2025 | 15.89 | 16.02 | 16.02 | 16.05 | 15.89 | 2.68M |
| August 08, 2025 | 15.98 | 15.88 | 15.88 | 15.98 | 15.69 | 2.31M |
| August 07, 2025 | 16 | 15.85 | 15.85 | 16.06 | 15.77 | 2.56M |
| August 06, 2025 | 15.77 | 16.02 | 16.02 | 16.06 | 15.69 | 3.54M |
| August 05, 2025 | 15.51 | 15.67 | 15.67 | 15.71 | 15.47 | 2.32M |
| August 04, 2025 | 15.26 | 15.47 | 15.47 | 15.48 | 15.21 | 1.92M |
| August 01, 2025 | 15.08 | 15.29 | 15.29 | 15.34 | 15.08 | 2.68M |
| July 31, 2025 | 15.26 | 15.11 | 15.11 | 15.44 | 15.03 | 3.22M |
| July 30, 2025 | 15.69 | 15.3 | 15.3 | 15.69 | 15.2 | 3.46M |
| July 29, 2025 | 15.88 | 15.69 | 15.69 | 16.03 | 15.54 | 2.17M |
| July 28, 2025 | 15.81 | 15.95 | 15.95 | 16.12 | 15.73 | 2.62M |
| July 25, 2025 | 16.06 | 15.76 | 15.76 | 16.06 | 15.72 | 1.85M |
| July 24, 2025 | 15.6 | 15.68 | 15.68 | 15.78 | 15.59 | 1.86M |
| July 23, 2025 | 15.84 | 15.6 | 15.6 | 15.9 | 15.6 | 1.98M |
| July 22, 2025 | 15.99 | 15.83 | 15.83 | 16 | 15.71 | 2.07M |
| July 21, 2025 | 15.93 | 15.92 | 15.92 | 16.08 | 15.84 | 1.71M |
| July 18, 2025 | 15.72 | 15.83 | 15.83 | 15.9 | 15.62 | 2.41M |
| July 17, 2025 | 15.74 | 15.72 | 15.72 | 15.9 | 15.65 | 1.84M |
| July 16, 2025 | 15.5 | 15.69 | 15.69 | 15.8 | 15.48 | 2.36M |
| July 15, 2025 | 15.6 | 15.5 | 15.5 | 15.68 | 15.28 | 1.95M |
| July 14, 2025 | 15.6 | 15.62 | 15.62 | 15.77 | 15.54 | 2.18M |
| July 11, 2025 | 15.53 | 15.6 | 15.6 | 15.66 | 15.46 | 1.26M |
| July 10, 2025 | 15.47 | 15.54 | 15.54 | 15.61 | 15.41 | 1.57M |
| July 09, 2025 | 15.7 | 15.51 | 15.51 | 15.74 | 15.47 | 1.88M |
| July 08, 2025 | 15.4 | 15.63 | 15.63 | 15.67 | 15.35 | 2.22M |
| July 07, 2025 | 15.84 | 15.39 | 15.39 | 15.84 | 15.38 | 3.45M |
| July 04, 2025 | 15.71 | 15.71 | 15.71 | 15.92 | 15.54 | 2.2M |
| July 03, 2025 | 16.01 | 15.71 | 15.71 | 16.17 | 15.51 | 3.67M |
| July 02, 2025 | 16.52 | 16.02 | 16.02 | 16.53 | 15.97 | 2.38M |
| July 01, 2025 | 16.44 | 16.43 | 16.43 | 16.61 | 16.24 | 2.14M |
| June 30, 2025 | 16.32 | 16.43 | 16.43 | 16.5 | 16.22 | 1.69M |
| June 27, 2025 | 16.3 | 16.32 | 16.32 | 16.42 | 16.18 | 1.66M |
| June 26, 2025 | 16.4 | 16.3 | 16.3 | 16.65 | 16.24 | 2.28M |
| June 25, 2025 | 16.49 | 16.42 | 16.42 | 16.53 | 16.21 | 1.8M |
| June 24, 2025 | 16.06 | 16.34 | 16.34 | 16.48 | 16.06 | 2.89M |
| June 23, 2025 | 15.6 | 15.8 | 15.8 | 15.87 | 15.51 | 1.19M |
| June 20, 2025 | 15.82 | 15.78 | 15.78 | 16.02 | 15.7 | 1.73M |
| June 19, 2025 | 16.41 | 15.92 | 15.92 | 16.5 | 15.81 | 2.86M |
| June 18, 2025 | 16.45 | 16.41 | 16.41 | 16.73 | 16.32 | 2.44M |
| June 17, 2025 | 17.15 | 16.59 | 16.59 | 17.58 | 16.52 | 6.25M |
| June 16, 2025 | 16.36 | 16.9 | 16.9 | 17.03 | 16.36 | 4.14M |
| June 13, 2025 | 16.5 | 16.55 | 16.55 | 16.72 | 15.98 | 4.14M |
| June 12, 2025 | 16.66 | 16.7 | 16.7 | 16.8 | 16.44 | 3.31M |
| June 11, 2025 | 16.8 | 16.66 | 16.66 | 16.94 | 16.61 | 2.3M |
| June 10, 2025 | 16.88 | 16.82 | 16.82 | 17.05 | 16.55 | 4.08M |
| June 09, 2025 | 15.78 | 16.8 | 16.8 | 16.97 | 15.76 | 6.51M |
| June 06, 2025 | 16 | 15.78 | 15.78 | 16.01 | 15.71 | 2.23M |
| June 05, 2025 | 16.55 | 16.54 | 15.96 | 16.55 | 16.26 | 2.74M |
| June 04, 2025 | 16.37 | 16.45 | 15.88 | 16.52 | 16.31 | 1.92M |
| June 03, 2025 | 16.71 | 16.32 | 15.76 | 16.79 | 16.19 | 3.48M |
| May 30, 2025 | 16.46 | 16.69 | 16.11 | 16.91 | 16.46 | 3.46M |
| May 29, 2025 | 16.18 | 16.4 | 15.83 | 16.48 | 16.11 | 1.78M |
| May 28, 2025 | 16.36 | 16.18 | 15.62 | 16.57 | 16.14 | 1.33M |
| May 27, 2025 | 16.37 | 16.31 | 15.75 | 16.45 | 16.09 | 1.63M |
| May 26, 2025 | 16.16 | 16.36 | 15.79 | 16.41 | 16.08 | 1.8M |