15.94
+0.02(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16 | 15.92 | 15.92 | 16.12 | 15.92 | 7.1M |
| August 15, 2025 | 15.77 | 15.91 | 15.91 | 15.97 | 15.77 | 5.42M |
| August 14, 2025 | 16.06 | 15.79 | 15.79 | 16.15 | 15.75 | 5.45M |
| August 13, 2025 | 16 | 16.1 | 16.1 | 16.15 | 16 | 4.36M |
| August 12, 2025 | 15.98 | 16.02 | 16.02 | 16.09 | 15.91 | 4.03M |
| August 11, 2025 | 15.7 | 15.99 | 15.99 | 16 | 15.68 | 5.71M |
| August 08, 2025 | 15.72 | 15.73 | 15.73 | 15.82 | 15.68 | 3.51M |
| August 07, 2025 | 15.86 | 15.72 | 15.72 | 15.86 | 15.61 | 3.56M |
| August 06, 2025 | 15.89 | 15.8 | 15.8 | 15.9 | 15.76 | 4.21M |
| August 05, 2025 | 15.67 | 15.87 | 15.87 | 15.89 | 15.6 | 4.13M |
| August 04, 2025 | 15.55 | 15.66 | 15.66 | 15.7 | 15.47 | 3.18M |
| August 01, 2025 | 15.68 | 15.58 | 15.58 | 15.71 | 15.51 | 4.23M |
| July 31, 2025 | 15.84 | 15.61 | 15.61 | 15.91 | 15.61 | 6.37M |
| July 30, 2025 | 15.77 | 15.96 | 15.96 | 16.04 | 15.71 | 6.24M |
| July 29, 2025 | 15.89 | 15.78 | 15.78 | 15.97 | 15.57 | 7.34M |
| July 28, 2025 | 16.01 | 15.89 | 15.89 | 16.05 | 15.84 | 5.8M |
| July 25, 2025 | 16.23 | 16.03 | 16.03 | 16.29 | 16 | 8.86M |
| July 24, 2025 | 16.21 | 16.21 | 16.21 | 16.52 | 16.1 | 18.96M |
| July 23, 2025 | 16.98 | 16.54 | 16.54 | 17.58 | 16.41 | 36.52M |
| July 22, 2025 | 15.46 | 15.98 | 15.98 | 16.1 | 15.33 | 13.28M |
| July 21, 2025 | 15.21 | 15.46 | 15.46 | 15.64 | 15.21 | 9.09M |
| July 18, 2025 | 15.18 | 15.16 | 15.16 | 15.23 | 15.06 | 3.47M |
| July 17, 2025 | 15.31 | 15.19 | 15.19 | 15.35 | 15.12 | 3.89M |
| July 16, 2025 | 15.25 | 15.27 | 15.27 | 15.32 | 15.16 | 2.52M |
| July 15, 2025 | 15.36 | 15.21 | 15.21 | 15.52 | 15.13 | 5.91M |
| July 14, 2025 | 15.03 | 15.32 | 15.32 | 15.55 | 15.03 | 7.79M |
| July 11, 2025 | 14.95 | 15.03 | 15.03 | 15.1 | 14.88 | 5.12M |
| July 10, 2025 | 14.87 | 14.94 | 14.94 | 14.99 | 14.83 | 3.59M |
| July 09, 2025 | 14.93 | 14.86 | 14.86 | 14.96 | 14.82 | 4.19M |
| July 08, 2025 | 14.72 | 14.93 | 14.93 | 14.93 | 14.72 | 5.3M |
| July 07, 2025 | 14.81 | 14.76 | 14.76 | 14.88 | 14.71 | 4.74M |
| July 04, 2025 | 15.02 | 14.86 | 14.86 | 15.02 | 14.81 | 5.53M |
| July 03, 2025 | 15.09 | 15.02 | 15.02 | 15.12 | 14.86 | 4.39M |
| July 02, 2025 | 14.87 | 15.06 | 15.06 | 15.17 | 14.82 | 6.71M |
| July 01, 2025 | 14.91 | 14.87 | 14.87 | 14.94 | 14.72 | 3.19M |
| June 30, 2025 | 14.99 | 14.93 | 14.93 | 15.03 | 14.85 | 5.57M |
| June 27, 2025 | 14.83 | 14.92 | 14.92 | 15.01 | 14.81 | 5.39M |
| June 26, 2025 | 14.89 | 14.83 | 14.83 | 15.1 | 14.76 | 5.26M |
| June 25, 2025 | 14.82 | 14.89 | 14.89 | 14.9 | 14.65 | 4.78M |
| June 24, 2025 | 14.59 | 14.74 | 14.74 | 14.84 | 14.57 | 6.72M |
| June 23, 2025 | 14.63 | 14.51 | 14.51 | 14.68 | 14.43 | 10.01M |
| June 20, 2025 | 14.87 | 14.67 | 14.67 | 14.96 | 14.63 | 5.62M |
| June 19, 2025 | 15.01 | 14.86 | 14.86 | 15.18 | 14.8 | 7.72M |
| June 18, 2025 | 15 | 15.11 | 15.11 | 15.36 | 15 | 10.91M |
| June 17, 2025 | 14.88 | 15.1 | 15.1 | 15.23 | 14.88 | 15.52M |
| June 16, 2025 | 14.9 | 14.89 | 14.89 | 15.02 | 14.71 | 20.01M |
| June 13, 2025 | 15 | 15.1 | 15.1 | 15.28 | 14.65 | 38.72M |
| June 12, 2025 | 16.21 | 16.13 | 16.13 | 16.22 | 16.04 | 3.98M |
| June 11, 2025 | 16.1 | 16.2 | 16.2 | 16.5 | 16.06 | 4.88M |
| June 10, 2025 | 16.24 | 16.1 | 16.1 | 16.28 | 15.93 | 3.42M |
| June 09, 2025 | 16.31 | 16.25 | 16.25 | 16.31 | 16.11 | 2.76M |
| June 06, 2025 | 16.12 | 16.23 | 16.23 | 16.24 | 16.05 | 3.35M |
| June 05, 2025 | 16.08 | 16.12 | 16.12 | 16.25 | 16.06 | 2.4M |
| June 04, 2025 | 15.89 | 16.09 | 16.09 | 16.24 | 15.83 | 3.17M |
| June 03, 2025 | 15.88 | 15.93 | 15.93 | 15.98 | 15.76 | 2.36M |
| May 30, 2025 | 16.01 | 15.93 | 15.93 | 16.09 | 15.9 | 2.7M |
| May 29, 2025 | 16.1 | 16.08 | 16.08 | 16.3 | 15.96 | 3.4M |
| May 28, 2025 | 16.04 | 16.08 | 16.08 | 16.24 | 15.99 | 3.05M |
| May 27, 2025 | 16.31 | 16.29 | 16.29 | 16.49 | 16.23 | 2.45M |
| May 26, 2025 | 16.4 | 16.27 | 16.27 | 16.45 | 16.27 | 2.7M |