15.49
+0.26(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2025 | 10.87 | 11.08 | 11.08 | 11.15 | 10.87 | 4.38M |
| June 13, 2025 | 11.13 | 10.94 | 10.94 | 11.15 | 10.87 | 4.94M |
| June 12, 2025 | 11.04 | 11.12 | 11.12 | 11.23 | 11.04 | 3.47M |
| June 11, 2025 | 11.25 | 11.11 | 11.11 | 11.28 | 11.09 | 4.3M |
| June 10, 2025 | 11.31 | 11.21 | 11.21 | 11.37 | 11.06 | 6.66M |
| June 09, 2025 | 11.15 | 11.32 | 11.32 | 11.34 | 11.15 | 5.08M |
| June 06, 2025 | 11.08 | 11.2 | 11.2 | 11.24 | 11.08 | 4.6M |
| June 05, 2025 | 10.93 | 11.13 | 11.13 | 11.18 | 10.85 | 5.49M |
| June 04, 2025 | 10.86 | 10.92 | 10.92 | 10.99 | 10.77 | 4.02M |
| June 03, 2025 | 10.7 | 10.85 | 10.85 | 10.95 | 10.65 | 6.04M |
| May 30, 2025 | 11.02 | 10.69 | 10.69 | 11.02 | 10.66 | 4.26M |
| May 29, 2025 | 10.71 | 11 | 11 | 11.04 | 10.71 | 4.59M |
| May 28, 2025 | 10.75 | 10.71 | 10.71 | 10.85 | 10.64 | 3.08M |
| May 27, 2025 | 10.75 | 10.81 | 10.81 | 10.84 | 10.63 | 2.93M |
| May 26, 2025 | 10.6 | 10.81 | 10.81 | 10.81 | 10.59 | 3.47M |