15.43
+0.35(+2.32%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 15.24 | 15.44 | 15.44 | 15.7 | 15 | 15.83M |
September 05, 2025 | 14.5 | 15.08 | 15.08 | 15.16 | 14.32 | 14.4M |
September 04, 2025 | 14.74 | 14.3 | 14.3 | 15.15 | 14.13 | 22.51M |
September 03, 2025 | 14.52 | 14.74 | 14.74 | 15.84 | 14.31 | 29.01M |
September 02, 2025 | 15.11 | 14.4 | 14.4 | 15.31 | 14.25 | 12.73M |
September 01, 2025 | 15.53 | 15.25 | 15.25 | 15.73 | 15.06 | 10.4M |
August 29, 2025 | 15.8 | 15.54 | 15.54 | 15.82 | 15.34 | 9.03M |
August 28, 2025 | 15.18 | 15.69 | 15.69 | 15.69 | 15 | 11.7M |
August 27, 2025 | 15.58 | 15.23 | 15.23 | 15.91 | 15.18 | 11.28M |
August 26, 2025 | 15.57 | 15.58 | 15.58 | 15.92 | 15.42 | 9.63M |
August 25, 2025 | 15.7 | 15.6 | 15.6 | 15.94 | 15.41 | 12.39M |
August 22, 2025 | 15.75 | 15.74 | 15.74 | 16.03 | 15.64 | 12.84M |
August 21, 2025 | 16 | 15.76 | 15.76 | 16.29 | 15.57 | 15.82M |
August 20, 2025 | 15.94 | 16.13 | 16.13 | 16.5 | 15.58 | 24.28M |
August 19, 2025 | 15.24 | 15.78 | 15.78 | 15.79 | 15.06 | 18.32M |
August 18, 2025 | 15.03 | 15.23 | 15.23 | 15.27 | 14.8 | 15.84M |
August 15, 2025 | 14.43 | 14.92 | 14.92 | 14.95 | 14.43 | 13.73M |
August 14, 2025 | 14.7 | 14.46 | 14.46 | 14.85 | 14.33 | 12.21M |
August 13, 2025 | 14.58 | 14.7 | 14.7 | 14.75 | 14.53 | 11.65M |
August 12, 2025 | 14.57 | 14.64 | 14.64 | 14.72 | 14.4 | 9.88M |
August 11, 2025 | 14.15 | 14.57 | 14.57 | 14.67 | 14.14 | 12.36M |
August 08, 2025 | 14.13 | 14.14 | 14.14 | 14.28 | 14.06 | 7.68M |
August 07, 2025 | 14.37 | 14.25 | 14.25 | 14.46 | 14.11 | 10.22M |
August 06, 2025 | 14.26 | 14.4 | 14.4 | 14.52 | 14.13 | 11.54M |
August 05, 2025 | 14.22 | 14.23 | 14.23 | 14.37 | 14.13 | 12.04M |
August 04, 2025 | 13.89 | 14.18 | 14.18 | 14.25 | 13.78 | 12.79M |
August 01, 2025 | 14 | 13.97 | 13.97 | 14.19 | 13.69 | 15.21M |
July 31, 2025 | 14.27 | 13.95 | 13.95 | 14.58 | 13.95 | 27.32M |
July 30, 2025 | 14.43 | 14.6 | 14.6 | 14.73 | 14.01 | 39.01M |
July 29, 2025 | 15.67 | 14.56 | 14.56 | 16.32 | 14.5 | 64.48M |
July 28, 2025 | 13.73 | 14.84 | 14.84 | 14.84 | 13.53 | 15.17M |
July 25, 2025 | 13.38 | 13.49 | 13.49 | 13.55 | 13.25 | 6.16M |
July 24, 2025 | 13.16 | 13.32 | 13.32 | 13.5 | 13.16 | 5.35M |
July 23, 2025 | 13.2 | 13.19 | 13.19 | 13.33 | 13.02 | 6.65M |
July 22, 2025 | 13.53 | 13.21 | 13.21 | 13.57 | 13.12 | 5.52M |
July 21, 2025 | 13.38 | 13.5 | 13.5 | 13.55 | 13.25 | 5.47M |
July 18, 2025 | 13.51 | 13.38 | 13.38 | 13.65 | 13.3 | 6.01M |
July 17, 2025 | 13.15 | 13.52 | 13.52 | 13.58 | 13.13 | 8.24M |
July 16, 2025 | 13.4 | 13.22 | 13.22 | 13.4 | 13.13 | 5.03M |
July 15, 2025 | 13.06 | 13.43 | 13.43 | 13.48 | 13.06 | 7.64M |
July 14, 2025 | 13.15 | 13.25 | 13.25 | 13.39 | 12.77 | 7.14M |
July 11, 2025 | 13.26 | 13.18 | 13.18 | 13.35 | 12.98 | 9.84M |
July 10, 2025 | 13.4 | 13.16 | 13.16 | 13.54 | 13.04 | 7.74M |
July 09, 2025 | 13.38 | 13.45 | 13.45 | 13.75 | 13.35 | 13.52M |
July 08, 2025 | 13.05 | 13.39 | 13.39 | 13.48 | 12.98 | 11.71M |
July 07, 2025 | 13 | 13.01 | 13.01 | 13.23 | 12.83 | 7.15M |
July 04, 2025 | 13.2 | 13.1 | 13.1 | 13.29 | 12.98 | 8.78M |
July 03, 2025 | 12.85 | 13.2 | 13.2 | 13.26 | 12.65 | 15.6M |
July 02, 2025 | 12.85 | 12.76 | 12.76 | 12.94 | 12.6 | 8.74M |
July 01, 2025 | 12.63 | 12.98 | 12.98 | 13.08 | 12.55 | 12.62M |
June 30, 2025 | 12.48 | 12.65 | 12.65 | 12.75 | 12.42 | 12.96M |
June 27, 2025 | 12.62 | 12.59 | 12.59 | 12.7 | 12.38 | 12.19M |
June 26, 2025 | 12.28 | 12.6 | 12.6 | 13.07 | 12.25 | 19.87M |
June 25, 2025 | 12.24 | 12.33 | 12.33 | 12.55 | 12.21 | 13.87M |
June 24, 2025 | 12.31 | 12.27 | 12.27 | 12.52 | 12.11 | 16.77M |
June 23, 2025 | 11.75 | 12.27 | 12.27 | 12.3 | 11.55 | 25M |
June 20, 2025 | 11.62 | 11.8 | 11.8 | 11.99 | 11.37 | 26.15M |
June 19, 2025 | 11.61 | 11.46 | 11.46 | 12.46 | 11.4 | 22.34M |
June 18, 2025 | 11.04 | 11.35 | 11.35 | 11.44 | 10.99 | 7.81M |
June 17, 2025 | 11.11 | 11.04 | 11.04 | 11.15 | 10.97 | 2.93M |