15.25
-0.39(-2.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.01 | 15.64 | 15.64 | 15.85 | 13.63 | 140.72M |
| September 04, 2025 | 17 | 15.11 | 15.11 | 17.13 | 15.11 | 80.98M |
| September 03, 2025 | 17.84 | 16.79 | 16.79 | 18.19 | 16.06 | 163.51M |
| September 02, 2025 | 16.58 | 17.84 | 17.84 | 17.84 | 16.3 | 163.31M |
| September 01, 2025 | 16.05 | 16.22 | 16.22 | 16.96 | 15.28 | 141.46M |
| August 29, 2025 | 16.5 | 15.85 | 15.85 | 16.86 | 15.85 | 155.49M |
| August 28, 2025 | 16.7 | 17.61 | 17.61 | 17.67 | 15.8 | 193.61M |
| August 27, 2025 | 15.25 | 16.12 | 16.12 | 16.3 | 14.96 | 173.34M |
| August 26, 2025 | 15.37 | 15.6 | 15.6 | 16.23 | 14.86 | 173.13M |
| August 25, 2025 | 15 | 15.91 | 15.91 | 16.47 | 14.43 | 198.38M |
| August 22, 2025 | 14 | 15.26 | 15.26 | 15.26 | 13.89 | 189.67M |
| August 21, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.3 | 82.62M |
| August 20, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 13.87M |
| August 19, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11 | 163.5M |
| August 18, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 8.34M |
| August 15, 2025 | 9.04 | 9.47 | 9.47 | 9.47 | 9.04 | 29.29M |
| August 14, 2025 | 8.89 | 8.61 | 8.61 | 8.91 | 8.59 | 25.02M |
| August 13, 2025 | 8.96 | 8.86 | 8.86 | 8.99 | 8.82 | 23.18M |
| August 12, 2025 | 9.11 | 8.96 | 8.96 | 9.15 | 8.93 | 20.28M |
| August 11, 2025 | 8.92 | 9.11 | 9.11 | 9.32 | 8.92 | 27.09M |
| August 08, 2025 | 9.15 | 8.92 | 8.92 | 9.15 | 8.88 | 30.74M |
| August 07, 2025 | 9.2 | 9.11 | 9.11 | 9.42 | 9.1 | 57.1M |
| August 06, 2025 | 8.86 | 9.17 | 9.17 | 9.24 | 8.79 | 45.95M |
| August 05, 2025 | 8.94 | 8.95 | 8.95 | 9 | 8.8 | 30.87M |
| August 04, 2025 | 8.72 | 8.9 | 8.9 | 8.98 | 8.68 | 34.6M |
| August 01, 2025 | 8.49 | 8.74 | 8.74 | 8.85 | 8.49 | 31.45M |
| July 31, 2025 | 8.51 | 8.47 | 8.47 | 8.72 | 8.45 | 15.05M |
| July 30, 2025 | 8.73 | 8.56 | 8.56 | 8.75 | 8.5 | 16.69M |
| July 29, 2025 | 8.73 | 8.74 | 8.74 | 8.76 | 8.58 | 18.07M |
| July 28, 2025 | 8.55 | 8.74 | 8.74 | 8.84 | 8.55 | 29.59M |
| July 25, 2025 | 8.54 | 8.51 | 8.51 | 8.6 | 8.48 | 17.21M |
| July 24, 2025 | 8.39 | 8.53 | 8.53 | 8.55 | 8.37 | 26.37M |
| July 23, 2025 | 8.53 | 8.37 | 8.37 | 8.62 | 8.35 | 36.16M |
| July 22, 2025 | 8.42 | 8.63 | 8.63 | 8.99 | 8.33 | 62.57M |
| July 21, 2025 | 8.33 | 8.42 | 8.42 | 8.42 | 8.29 | 16.02M |
| July 18, 2025 | 8.47 | 8.32 | 8.32 | 8.5 | 8.27 | 16.81M |
| July 17, 2025 | 8.23 | 8.43 | 8.43 | 8.44 | 8.18 | 22.43M |
| July 16, 2025 | 8.16 | 8.24 | 8.24 | 8.31 | 8.12 | 16.24M |
| July 15, 2025 | 8.3 | 8.18 | 8.18 | 8.38 | 8.04 | 27.58M |
| July 14, 2025 | 8.32 | 8.35 | 8.35 | 8.38 | 8.26 | 10.85M |
| July 11, 2025 | 8.35 | 8.33 | 8.33 | 8.38 | 8.23 | 15.23M |
| July 10, 2025 | 8.38 | 8.36 | 8.36 | 8.43 | 8.3 | 12.33M |
| July 09, 2025 | 8.56 | 8.42 | 8.42 | 8.64 | 8.39 | 17.84M |
| July 08, 2025 | 8.44 | 8.56 | 8.56 | 8.58 | 8.29 | 32.24M |
| July 07, 2025 | 8.25 | 8.45 | 8.45 | 8.77 | 8.25 | 45.22M |
| July 04, 2025 | 8.5 | 8.24 | 8.24 | 8.5 | 8.2 | 19.99M |
| July 03, 2025 | 8.3 | 8.51 | 8.51 | 8.52 | 8.28 | 22.37M |
| July 02, 2025 | 8.4 | 8.31 | 8.31 | 8.42 | 8.26 | 11.8M |
| July 01, 2025 | 8.39 | 8.43 | 8.43 | 8.47 | 8.28 | 16.53M |
| June 30, 2025 | 8.4 | 8.42 | 8.42 | 8.43 | 8.33 | 15.65M |
| June 27, 2025 | 8.41 | 8.34 | 8.34 | 8.44 | 8.3 | 16.27M |
| June 26, 2025 | 8.45 | 8.32 | 8.32 | 8.5 | 8.31 | 27.34M |
| June 25, 2025 | 8.28 | 8.44 | 8.44 | 8.47 | 8.28 | 34.59M |
| June 24, 2025 | 8.07 | 8.28 | 8.28 | 8.29 | 8 | 27.3M |
| June 23, 2025 | 7.71 | 8.04 | 8.04 | 8.04 | 7.63 | 20.01M |
| June 20, 2025 | 7.8 | 7.8 | 7.8 | 8.1 | 7.75 | 22.77M |
| June 19, 2025 | 7.92 | 7.86 | 7.86 | 8.14 | 7.8 | 21.3M |
| June 18, 2025 | 7.86 | 7.92 | 7.92 | 7.96 | 7.82 | 9.44M |
| June 17, 2025 | 7.86 | 7.92 | 7.92 | 8.03 | 7.81 | 11.78M |
| June 16, 2025 | 7.75 | 7.86 | 7.86 | 7.89 | 7.72 | 8.74M |