15.89
+0.05(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.65 | 15.84 | 15.84 | 16 | 15.63 | 13.48M |
| August 15, 2025 | 15.55 | 15.6 | 15.6 | 15.69 | 15.46 | 8.39M |
| August 14, 2025 | 15.82 | 15.57 | 15.57 | 15.99 | 15.55 | 13.72M |
| August 13, 2025 | 15.87 | 15.9 | 15.9 | 15.93 | 15.67 | 10.15M |
| August 12, 2025 | 15.93 | 15.81 | 15.81 | 16.04 | 15.8 | 9.69M |
| August 11, 2025 | 15.92 | 15.98 | 15.98 | 16.08 | 15.85 | 12.73M |
| August 08, 2025 | 16.18 | 15.95 | 15.95 | 16.3 | 15.92 | 14.72M |
| August 07, 2025 | 15.28 | 16.2 | 16.2 | 16.26 | 15.17 | 27.88M |
| August 06, 2025 | 15.31 | 15.28 | 15.28 | 15.36 | 15.15 | 6.21M |
| August 05, 2025 | 15.23 | 15.31 | 15.31 | 15.32 | 15.2 | 5.42M |
| August 04, 2025 | 15.15 | 15.22 | 15.22 | 15.23 | 15.09 | 4.93M |
| August 01, 2025 | 15.12 | 15.24 | 15.24 | 15.29 | 15.12 | 5.96M |
| July 31, 2025 | 15.56 | 15.2 | 15.2 | 15.58 | 15.14 | 11.39M |
| July 30, 2025 | 15.51 | 15.56 | 15.56 | 15.68 | 15.45 | 8.58M |
| July 29, 2025 | 15.57 | 15.56 | 15.56 | 15.62 | 15.4 | 7.34M |
| July 28, 2025 | 15.79 | 15.59 | 15.59 | 15.8 | 15.51 | 10.1M |
| July 25, 2025 | 15.85 | 15.79 | 15.79 | 15.96 | 15.74 | 9.13M |
| July 24, 2025 | 15.58 | 15.83 | 15.83 | 15.84 | 15.54 | 10.23M |
| July 23, 2025 | 15.64 | 15.58 | 15.58 | 15.77 | 15.52 | 11.55M |
| July 22, 2025 | 15.45 | 15.66 | 15.66 | 15.68 | 15.32 | 14.83M |
| July 21, 2025 | 15.39 | 15.42 | 15.42 | 15.42 | 15.32 | 6.77M |
| July 18, 2025 | 15.35 | 15.37 | 15.37 | 15.39 | 15.24 | 5.65M |
| July 17, 2025 | 15.29 | 15.32 | 15.32 | 15.43 | 15.23 | 5.52M |
| July 16, 2025 | 15.19 | 15.29 | 15.29 | 15.29 | 15.17 | 4.71M |
| July 15, 2025 | 15.47 | 15.18 | 15.18 | 15.48 | 15.11 | 10.33M |
| July 14, 2025 | 15.42 | 15.47 | 15.47 | 15.52 | 15.41 | 5.47M |
| July 11, 2025 | 15.47 | 15.43 | 15.43 | 15.48 | 15.36 | 7.66M |
| July 10, 2025 | 15.34 | 15.45 | 15.45 | 15.57 | 15.28 | 8.54M |
| July 09, 2025 | 15.39 | 15.34 | 15.34 | 15.48 | 15.28 | 6.63M |
| July 08, 2025 | 15.13 | 15.4 | 15.4 | 15.44 | 15.11 | 10.19M |
| July 07, 2025 | 15.05 | 15.1 | 15.1 | 15.16 | 15.03 | 3.63M |
| July 04, 2025 | 15.22 | 15.1 | 15.1 | 15.24 | 15.09 | 6.52M |
| July 03, 2025 | 15.27 | 15.22 | 15.22 | 15.29 | 15.17 | 6.08M |
| July 02, 2025 | 15.37 | 15.26 | 15.26 | 15.4 | 15.2 | 5.56M |
| July 01, 2025 | 15.29 | 15.35 | 15.35 | 15.38 | 15.21 | 5.81M |
| June 30, 2025 | 15.3 | 15.25 | 15.25 | 15.34 | 15.15 | 7.59M |
| June 27, 2025 | 15.25 | 15.27 | 15.27 | 15.38 | 15.23 | 5.09M |
| June 26, 2025 | 15.34 | 15.31 | 15.31 | 15.49 | 15.25 | 6.91M |
| June 25, 2025 | 15.5 | 15.35 | 15.35 | 15.53 | 15.19 | 6.43M |
| June 24, 2025 | 15.37 | 15.57 | 15.24 | 15.57 | 15.37 | 5.03M |
| June 23, 2025 | 15.09 | 15.35 | 15.35 | 15.38 | 15.02 | 4.67M |
| June 20, 2025 | 15.31 | 15.32 | 15.32 | 15.59 | 15.27 | 5.02M |
| June 19, 2025 | 15.56 | 15.3 | 15.3 | 15.68 | 15.23 | 7.94M |
| June 18, 2025 | 15.82 | 15.61 | 15.61 | 15.84 | 15.56 | 4.44M |
| June 17, 2025 | 15.74 | 15.82 | 15.82 | 15.9 | 15.71 | 5.86M |
| June 16, 2025 | 15.64 | 15.74 | 15.74 | 15.78 | 15.51 | 6.25M |
| June 13, 2025 | 16.01 | 15.64 | 15.64 | 16.01 | 15.62 | 9.61M |
| June 12, 2025 | 16.32 | 16.05 | 16.05 | 16.32 | 15.81 | 14.94M |
| June 11, 2025 | 16.2 | 16.33 | 16.33 | 16.4 | 16.17 | 6.82M |
| June 10, 2025 | 16.44 | 16.21 | 16.21 | 16.51 | 16.02 | 9.96M |
| June 09, 2025 | 16.39 | 16.45 | 16.45 | 16.53 | 16.27 | 7.82M |
| June 06, 2025 | 16.64 | 16.31 | 16.31 | 16.65 | 16.26 | 11.28M |
| June 05, 2025 | 16.78 | 16.63 | 16.63 | 17.32 | 16.56 | 15.27M |
| June 04, 2025 | 16.5 | 16.85 | 16.85 | 16.95 | 16.39 | 15.42M |
| June 03, 2025 | 16.38 | 16.51 | 16.51 | 16.56 | 16.26 | 8.96M |
| May 30, 2025 | 16.8 | 16.49 | 16.49 | 16.87 | 16.4 | 8.8M |
| May 29, 2025 | 16.78 | 16.75 | 16.75 | 16.84 | 16.51 | 11.04M |
| May 28, 2025 | 17.01 | 16.84 | 16.84 | 17.48 | 16.77 | 14.9M |
| May 27, 2025 | 16.53 | 16.92 | 16.92 | 17.03 | 16.49 | 19.97M |
| May 26, 2025 | 16 | 16.58 | 16.58 | 16.75 | 15.76 | 18.93M |