15.79
+0.09(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.83 | 15.7 | 15.7 | 16.09 | 15.6 | 3.23M |
| August 15, 2025 | 15.72 | 15.79 | 15.79 | 15.85 | 15.38 | 3.05M |
| August 14, 2025 | 15.69 | 15.55 | 15.55 | 15.79 | 15.4 | 3.3M |
| August 13, 2025 | 15.61 | 15.6 | 15.6 | 15.83 | 15.35 | 3.37M |
| August 12, 2025 | 15.65 | 15.55 | 15.55 | 15.76 | 15.38 | 2.59M |
| August 11, 2025 | 15.7 | 15.72 | 15.72 | 15.86 | 15.52 | 2.91M |
| August 08, 2025 | 15.72 | 15.75 | 15.75 | 15.8 | 15.55 | 3.4M |
| August 07, 2025 | 15.5 | 15.85 | 15.85 | 15.98 | 15.5 | 5.22M |
| August 06, 2025 | 15.48 | 15.43 | 15.43 | 15.7 | 15.24 | 2.75M |
| August 05, 2025 | 14.99 | 15.5 | 15.5 | 15.67 | 14.99 | 4.23M |
| August 04, 2025 | 15.52 | 15.21 | 15.21 | 15.77 | 14.83 | 7.83M |
| August 01, 2025 | 15.66 | 15.74 | 15.74 | 15.85 | 15.5 | 2.99M |
| July 31, 2025 | 15.47 | 15.73 | 15.73 | 15.88 | 15.35 | 3.78M |
| July 30, 2025 | 16.01 | 15.43 | 15.43 | 16.02 | 15.32 | 4.23M |
| July 29, 2025 | 15.8 | 15.81 | 15.81 | 16.02 | 15.5 | 7.37M |
| July 28, 2025 | 14.98 | 15.95 | 15.95 | 16.11 | 14.82 | 10.54M |
| July 25, 2025 | 14.82 | 14.72 | 14.72 | 14.99 | 14.5 | 3.08M |
| July 24, 2025 | 14.92 | 14.68 | 14.68 | 15.03 | 14.61 | 2.72M |
| July 23, 2025 | 14.89 | 14.85 | 14.85 | 15.96 | 14.66 | 5.41M |
| July 22, 2025 | 15.07 | 14.89 | 14.89 | 15.33 | 14.8 | 4.37M |
| July 21, 2025 | 14.53 | 15.14 | 15.14 | 15.14 | 14.33 | 5.38M |
| July 18, 2025 | 14.55 | 14.42 | 14.42 | 14.65 | 14.36 | 2.64M |
| July 17, 2025 | 14.23 | 14.55 | 14.55 | 14.75 | 14 | 5.96M |
| July 16, 2025 | 13.53 | 14.22 | 14.22 | 14.3 | 13.53 | 6.89M |
| July 15, 2025 | 13.8 | 13.51 | 13.51 | 13.8 | 13.28 | 2.59M |
| July 14, 2025 | 13.47 | 13.75 | 13.75 | 13.77 | 13.47 | 2.15M |
| July 11, 2025 | 13.64 | 13.51 | 13.51 | 13.74 | 13.42 | 1.96M |
| July 10, 2025 | 13.68 | 13.64 | 13.64 | 13.82 | 13.51 | 2.2M |
| July 09, 2025 | 13.91 | 13.72 | 13.72 | 13.96 | 13.7 | 3.14M |
| July 08, 2025 | 13.58 | 13.75 | 13.75 | 13.76 | 13.45 | 2.46M |
| July 07, 2025 | 13.4 | 13.54 | 13.54 | 13.58 | 13.32 | 2.3M |
| July 04, 2025 | 13.73 | 13.44 | 13.44 | 13.74 | 13.3 | 4.01M |
| July 03, 2025 | 13.6 | 13.77 | 13.77 | 13.87 | 13.54 | 3.51M |
| July 02, 2025 | 13.8 | 13.68 | 13.68 | 13.97 | 13.61 | 4.05M |
| July 01, 2025 | 14.02 | 13.75 | 13.75 | 14.02 | 13.6 | 5.55M |
| June 30, 2025 | 14.08 | 14.04 | 14.04 | 14.08 | 13.81 | 5.47M |
| June 27, 2025 | 13.83 | 14.05 | 14.05 | 14.15 | 13.6 | 7.9M |
| June 26, 2025 | 13.89 | 13.98 | 13.98 | 14.24 | 13.86 | 9.47M |
| June 25, 2025 | 13.62 | 14.37 | 14.37 | 14.89 | 13.55 | 13.61M |
| June 24, 2025 | 13.35 | 13.54 | 13.54 | 13.65 | 13.34 | 9.4M |
| June 23, 2025 | 13.1 | 13.76 | 13.76 | 13.95 | 13 | 13.39M |
| June 20, 2025 | 15.53 | 14.25 | 14.25 | 15.53 | 13.59 | 18.49M |
| June 19, 2025 | 12.87 | 14.12 | 14.12 | 14.12 | 12.66 | 6.36M |
| June 18, 2025 | 12.8 | 12.84 | 12.84 | 12.95 | 12.7 | 1.01M |
| June 17, 2025 | 12.91 | 12.84 | 12.84 | 13.2 | 12.71 | 1.62M |
| June 16, 2025 | 12.78 | 12.85 | 12.85 | 12.91 | 12.58 | 1.49M |
| June 13, 2025 | 13.09 | 12.73 | 12.73 | 13.12 | 12.66 | 1.61M |
| June 12, 2025 | 13.02 | 13.06 | 13.06 | 13.18 | 12.88 | 1.58M |
| June 11, 2025 | 13.12 | 13.12 | 13.12 | 13.22 | 13.04 | 1.01M |
| June 10, 2025 | 13.35 | 13.14 | 13.14 | 13.35 | 12.93 | 1.26M |
| June 09, 2025 | 13.28 | 13.33 | 13.33 | 13.48 | 13.1 | 1.7M |
| June 06, 2025 | 13.03 | 13.35 | 13.35 | 13.48 | 12.99 | 2.85M |
| June 05, 2025 | 13.03 | 13.03 | 13.03 | 13.05 | 12.86 | 776,344 |
| June 04, 2025 | 12.99 | 12.98 | 12.98 | 13.04 | 12.93 | 702,400 |
| June 03, 2025 | 13.03 | 12.92 | 12.92 | 13.05 | 12.85 | 939,100 |
| May 30, 2025 | 13.21 | 13.04 | 13.04 | 13.21 | 12.87 | 1.21M |
| May 29, 2025 | 13.03 | 13.18 | 13.18 | 13.29 | 13 | 1.36M |
| May 28, 2025 | 13.1 | 13.02 | 13.02 | 13.1 | 12.88 | 902,600 |
| May 27, 2025 | 12.82 | 13 | 13 | 13.2 | 12.69 | 1.79M |
| May 26, 2025 | 12.52 | 12.82 | 12.82 | 12.96 | 12.52 | 1.32M |