15.09
+0.26(+1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.84 | 14.83 | 14.83 | 14.94 | 14.68 | 7.25M |
| August 15, 2025 | 14.72 | 14.82 | 14.82 | 14.93 | 14.68 | 5.75M |
| August 14, 2025 | 14.89 | 14.78 | 14.78 | 15.04 | 14.72 | 8.92M |
| August 13, 2025 | 15.04 | 14.94 | 14.94 | 15.05 | 14.8 | 8.15M |
| August 12, 2025 | 15 | 15.04 | 15.04 | 15.44 | 14.85 | 13.95M |
| August 11, 2025 | 14.5 | 14.9 | 14.9 | 15.04 | 14.41 | 11.59M |
| August 08, 2025 | 14.29 | 14.49 | 14.49 | 14.94 | 14.14 | 9.89M |
| August 07, 2025 | 14.26 | 14.21 | 14.21 | 14.61 | 14.2 | 7.72M |
| August 06, 2025 | 14.46 | 14.18 | 14.18 | 14.56 | 14.13 | 6.69M |
| August 05, 2025 | 14.49 | 14.45 | 14.45 | 14.54 | 14.22 | 6.21M |
| August 04, 2025 | 14.06 | 14.47 | 14.47 | 14.47 | 14.02 | 7.78M |
| August 01, 2025 | 14.07 | 14.16 | 14.16 | 14.35 | 13.97 | 7.46M |
| July 31, 2025 | 14.36 | 13.95 | 13.95 | 14.36 | 13.8 | 10.77M |
| July 30, 2025 | 14.43 | 14.4 | 14.4 | 14.51 | 14.27 | 5.88M |
| July 29, 2025 | 14.14 | 14.48 | 14.48 | 14.48 | 14.09 | 6.04M |
| July 28, 2025 | 14.21 | 14.18 | 14.18 | 14.48 | 14.07 | 6.19M |
| July 25, 2025 | 13.98 | 14.18 | 14.18 | 14.57 | 13.88 | 9M |
| July 24, 2025 | 13.89 | 13.96 | 13.96 | 14.09 | 13.77 | 3.91M |
| July 23, 2025 | 13.85 | 13.88 | 13.88 | 14.02 | 13.72 | 4.82M |
| July 22, 2025 | 14.02 | 13.88 | 13.88 | 14.02 | 13.78 | 5.46M |
| July 21, 2025 | 13.8 | 13.99 | 13.99 | 14.02 | 13.7 | 5.38M |
| July 18, 2025 | 13.69 | 13.75 | 13.75 | 13.77 | 13.5 | 4.28M |
| July 17, 2025 | 13.44 | 13.69 | 13.69 | 13.72 | 13.41 | 5.07M |
| July 16, 2025 | 13.1 | 13.44 | 13.44 | 13.45 | 13.1 | 4.04M |
| July 15, 2025 | 13.18 | 13.16 | 13.16 | 13.24 | 12.98 | 4.48M |
| July 14, 2025 | 12.96 | 13.18 | 13.18 | 13.31 | 12.92 | 6.1M |
| July 11, 2025 | 12.96 | 12.93 | 12.93 | 13 | 12.87 | 3.21M |
| July 10, 2025 | 12.9 | 12.99 | 12.99 | 13.02 | 12.86 | 3.06M |
| July 09, 2025 | 12.94 | 12.9 | 12.9 | 12.95 | 12.85 | 2.21M |
| July 08, 2025 | 12.88 | 12.92 | 12.92 | 13.02 | 12.84 | 2.82M |
| July 07, 2025 | 12.92 | 12.9 | 12.9 | 13.03 | 12.85 | 3.21M |
| July 04, 2025 | 12.92 | 12.84 | 12.84 | 12.97 | 12.82 | 3.19M |
| July 03, 2025 | 12.75 | 12.87 | 12.87 | 12.9 | 12.73 | 2.77M |
| July 02, 2025 | 12.75 | 12.76 | 12.76 | 12.89 | 12.69 | 3.25M |
| July 01, 2025 | 12.73 | 12.76 | 12.76 | 12.83 | 12.66 | 3.26M |
| June 30, 2025 | 12.48 | 12.72 | 12.72 | 12.84 | 12.44 | 6.02M |
| June 27, 2025 | 12.41 | 12.48 | 12.48 | 12.55 | 12.4 | 2.54M |
| June 26, 2025 | 12.52 | 12.38 | 12.38 | 12.54 | 12.36 | 2.42M |
| June 25, 2025 | 12.57 | 12.5 | 12.5 | 12.62 | 12.45 | 3.06M |
| June 24, 2025 | 12.32 | 12.5 | 12.5 | 12.54 | 12.24 | 3.49M |
| June 23, 2025 | 12.08 | 12.24 | 12.24 | 12.29 | 12 | 3.19M |
| June 20, 2025 | 12.18 | 12.09 | 12.09 | 12.25 | 12.04 | 2.46M |
| June 19, 2025 | 12.28 | 12.1 | 12.1 | 12.33 | 12.05 | 3.18M |
| June 18, 2025 | 12.45 | 12.28 | 12.28 | 12.49 | 12.26 | 3.14M |
| June 17, 2025 | 12.43 | 12.5 | 12.5 | 12.65 | 12.43 | 3.56M |
| June 16, 2025 | 12.42 | 12.43 | 12.43 | 12.59 | 12.3 | 3.5M |
| June 13, 2025 | 12.45 | 12.49 | 12.49 | 12.64 | 12.43 | 4.84M |
| June 12, 2025 | 12.55 | 12.51 | 12.51 | 12.65 | 12.45 | 5M |
| June 11, 2025 | 12.38 | 12.49 | 12.49 | 12.5 | 12.35 | 3.47M |
| June 10, 2025 | 12.4 | 12.35 | 12.35 | 12.55 | 12.24 | 4.74M |
| June 09, 2025 | 12.21 | 12.41 | 12.41 | 12.44 | 12.21 | 2.9M |
| June 06, 2025 | 12.26 | 12.3 | 12.3 | 12.47 | 12.13 | 4.91M |
| June 05, 2025 | 12.35 | 12.22 | 12.22 | 12.35 | 12.17 | 2.63M |
| June 04, 2025 | 12.25 | 12.32 | 12.32 | 12.35 | 12.2 | 3.71M |
| June 03, 2025 | 12.08 | 12.26 | 12.26 | 12.34 | 12.03 | 5.01M |
| May 30, 2025 | 12.02 | 12.07 | 12.07 | 12.19 | 12 | 3.39M |
| May 29, 2025 | 11.87 | 12 | 12 | 12.02 | 11.83 | 3.25M |
| May 28, 2025 | 12.38 | 12.32 | 11.82 | 12.45 | 12.24 | 3M |
| May 27, 2025 | 12.2 | 12.36 | 12.36 | 12.38 | 12.18 | 3.3M |
| May 26, 2025 | 12.3 | 12.27 | 12.27 | 12.35 | 12.12 | 3.54M |