15.81
-0.11(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.67 | 15.92 | 15.92 | 16.05 | 15.63 | 11.02M |
| August 15, 2025 | 15.43 | 15.55 | 15.55 | 15.55 | 15.38 | 6.16M |
| August 14, 2025 | 15.73 | 15.38 | 15.38 | 15.77 | 15.33 | 6.73M |
| August 13, 2025 | 15.72 | 15.7 | 15.7 | 15.78 | 15.6 | 6.53M |
| August 12, 2025 | 15.98 | 15.72 | 15.72 | 15.98 | 15.67 | 6.05M |
| August 11, 2025 | 15.65 | 15.88 | 15.88 | 15.98 | 15.63 | 7.92M |
| August 08, 2025 | 16.1 | 15.85 | 15.85 | 16.2 | 15.81 | 10.16M |
| August 07, 2025 | 15.71 | 15.97 | 15.97 | 16.19 | 15.71 | 14.11M |
| August 06, 2025 | 15.61 | 15.71 | 15.71 | 15.75 | 15.61 | 5.34M |
| August 05, 2025 | 15.86 | 15.69 | 15.69 | 15.91 | 15.58 | 6.66M |
| August 04, 2025 | 15.15 | 15.71 | 15.71 | 15.75 | 15.11 | 12.19M |
| August 01, 2025 | 15.3 | 15.25 | 15.25 | 15.38 | 15.14 | 5.12M |
| July 31, 2025 | 15.31 | 15.3 | 15.3 | 15.56 | 15.25 | 5.17M |
| July 30, 2025 | 15.48 | 15.33 | 15.33 | 15.54 | 15.24 | 4.8M |
| July 29, 2025 | 15.6 | 15.51 | 15.51 | 15.62 | 15.35 | 5.41M |
| July 28, 2025 | 15.52 | 15.59 | 15.59 | 15.65 | 15.42 | 5.2M |
| July 25, 2025 | 15.6 | 15.49 | 15.49 | 15.6 | 15.43 | 3.75M |
| July 24, 2025 | 15.42 | 15.57 | 15.57 | 15.63 | 15.4 | 5M |
| July 23, 2025 | 15.65 | 15.38 | 15.38 | 15.7 | 15.36 | 7.58M |
| July 22, 2025 | 15.59 | 15.74 | 15.74 | 16.28 | 15.49 | 13.13M |
| July 21, 2025 | 15.42 | 15.52 | 15.52 | 15.53 | 15.33 | 4.47M |
| July 18, 2025 | 15.6 | 15.42 | 15.42 | 15.68 | 15.37 | 4.03M |
| July 17, 2025 | 15.3 | 15.49 | 15.49 | 15.57 | 15.18 | 6.69M |
| July 16, 2025 | 15.24 | 15.37 | 15.37 | 15.5 | 15.24 | 5.33M |
| July 15, 2025 | 15.22 | 15.3 | 15.3 | 15.32 | 15.04 | 4.04M |
| July 14, 2025 | 15.17 | 15.27 | 15.27 | 15.34 | 15.12 | 3.4M |
| July 11, 2025 | 15.21 | 15.17 | 15.17 | 15.24 | 15.04 | 3.07M |
| July 10, 2025 | 15.17 | 15.21 | 15.21 | 15.24 | 15.09 | 3.45M |
| July 09, 2025 | 15.23 | 15.17 | 15.17 | 15.28 | 15.12 | 3.06M |
| July 08, 2025 | 14.93 | 15.23 | 15.23 | 15.42 | 14.86 | 5.82M |
| July 07, 2025 | 14.89 | 14.93 | 14.93 | 14.97 | 14.82 | 2.85M |
| July 04, 2025 | 15.18 | 14.89 | 14.89 | 15.18 | 14.8 | 3.8M |
| July 03, 2025 | 15.12 | 15.16 | 15.16 | 15.24 | 15.05 | 3.47M |
| July 02, 2025 | 15.25 | 15.07 | 15.07 | 15.27 | 14.95 | 3.91M |
| July 01, 2025 | 15.25 | 15.15 | 15.15 | 15.32 | 15 | 3.81M |
| June 30, 2025 | 15 | 15.25 | 15.25 | 15.27 | 15 | 4.86M |
| June 27, 2025 | 14.87 | 14.97 | 14.97 | 15.02 | 14.84 | 3.41M |
| June 26, 2025 | 14.92 | 14.87 | 14.87 | 15.07 | 14.82 | 4.14M |
| June 25, 2025 | 14.86 | 14.92 | 14.92 | 14.95 | 14.73 | 3.96M |
| June 24, 2025 | 14.58 | 14.85 | 14.8 | 14.88 | 14.45 | 4.46M |
| June 23, 2025 | 14.12 | 14.52 | 14.52 | 14.54 | 14.1 | 2.7M |
| June 20, 2025 | 14.47 | 14.33 | 14.33 | 14.6 | 14.25 | 3.26M |
| June 19, 2025 | 14.73 | 14.47 | 14.47 | 14.8 | 14.4 | 3.47M |
| June 18, 2025 | 14.68 | 14.68 | 14.68 | 14.74 | 14.55 | 2.55M |
| June 17, 2025 | 14.82 | 14.74 | 14.74 | 14.89 | 14.65 | 2.84M |
| June 16, 2025 | 14.65 | 14.81 | 14.81 | 15.1 | 14.6 | 3.86M |
| June 13, 2025 | 14.96 | 14.71 | 14.71 | 15.07 | 14.7 | 4M |
| June 12, 2025 | 15.07 | 15.1 | 15.1 | 15.19 | 14.94 | 3.46M |
| June 11, 2025 | 15.07 | 15.07 | 15.07 | 15.15 | 14.95 | 4.57M |
| June 10, 2025 | 15.33 | 15.07 | 15.07 | 15.36 | 14.86 | 5.82M |
| June 09, 2025 | 15.23 | 15.32 | 15.32 | 15.4 | 15.23 | 4.75M |
| June 06, 2025 | 15.29 | 15.23 | 15.23 | 15.36 | 15.14 | 4.37M |
| June 05, 2025 | 15.23 | 15.3 | 15.3 | 15.35 | 15.02 | 6.69M |
| June 04, 2025 | 15.15 | 15.23 | 15.23 | 15.39 | 15.15 | 5.58M |
| June 03, 2025 | 15.52 | 15.27 | 15.27 | 15.65 | 15.2 | 11.92M |
| May 30, 2025 | 15.1 | 15.51 | 15.51 | 15.86 | 14.8 | 15.23M |
| May 29, 2025 | 14.66 | 15.08 | 15.08 | 15.08 | 14.58 | 6.04M |
| May 28, 2025 | 14.74 | 14.58 | 14.58 | 14.84 | 14.3 | 3.01M |
| May 27, 2025 | 14.77 | 14.74 | 14.74 | 14.84 | 14.58 | 2.97M |
| May 26, 2025 | 14.63 | 14.84 | 14.84 | 14.87 | 14.63 | 3.85M |