15.73
-0.16(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.09 | 15.24 | 15.24 | 15.55 | 14.02 | 63.97M |
| September 04, 2025 | 14.2 | 14.25 | 14.25 | 15 | 13.9 | 38.73M |
| September 03, 2025 | 14.6 | 14.3 | 14.3 | 15 | 14.2 | 26.16M |
| September 02, 2025 | 14.84 | 14.6 | 14.6 | 15 | 14.45 | 30.24M |
| September 01, 2025 | 14.4 | 14.75 | 14.75 | 14.84 | 14.3 | 26.28M |
| August 29, 2025 | 14.24 | 14.49 | 14.49 | 14.78 | 14.04 | 31.36M |
| August 28, 2025 | 14.38 | 14.2 | 14.2 | 14.51 | 13.6 | 30.1M |
| August 27, 2025 | 14.88 | 14.37 | 14.37 | 15.1 | 14.37 | 35.54M |
| August 26, 2025 | 14.8 | 14.87 | 14.87 | 15.1 | 14.55 | 30.47M |
| August 25, 2025 | 14.74 | 14.85 | 14.85 | 15.11 | 14.63 | 32.37M |
| August 22, 2025 | 14.67 | 14.69 | 14.69 | 14.95 | 14.55 | 21.61M |
| August 21, 2025 | 14.9 | 14.6 | 14.6 | 14.93 | 14.51 | 32.28M |
| August 20, 2025 | 15.26 | 15.13 | 15.13 | 15.27 | 14.86 | 27.24M |
| August 19, 2025 | 15.15 | 15.44 | 15.44 | 15.7 | 14.82 | 44.19M |
| August 18, 2025 | 15 | 15.09 | 15.09 | 15.32 | 14.9 | 33.12M |
| August 15, 2025 | 14.5 | 14.85 | 14.85 | 14.96 | 14.49 | 20.38M |
| August 14, 2025 | 14.96 | 14.59 | 14.59 | 15.13 | 14.56 | 24.96M |
| August 13, 2025 | 15.1 | 14.94 | 14.94 | 15.26 | 14.84 | 26.07M |
| August 12, 2025 | 15.18 | 15.1 | 15.1 | 15.26 | 14.85 | 32.56M |
| August 11, 2025 | 14.82 | 15.24 | 15.24 | 15.56 | 14.47 | 60.28M |
| August 08, 2025 | 14.3 | 14.31 | 14.31 | 14.89 | 14.25 | 28.06M |
| August 07, 2025 | 14.47 | 14.2 | 14.2 | 14.47 | 14.05 | 14.55M |
| August 06, 2025 | 14.19 | 14.4 | 14.4 | 14.4 | 14.05 | 17.3M |
| August 05, 2025 | 14.12 | 14.17 | 14.17 | 14.3 | 14.08 | 11.75M |
| August 04, 2025 | 13.75 | 14.1 | 14.1 | 14.14 | 13.52 | 14.8M |
| August 01, 2025 | 13.97 | 13.86 | 13.86 | 14.05 | 13.8 | 10.12M |
| July 31, 2025 | 13.9 | 13.94 | 13.94 | 14.15 | 13.87 | 14.33M |
| July 30, 2025 | 14.23 | 13.98 | 13.98 | 14.38 | 13.8 | 22.53M |
| July 29, 2025 | 14.39 | 14.39 | 14.39 | 14.69 | 14.18 | 18.46M |
| July 28, 2025 | 14.28 | 14.48 | 14.48 | 14.69 | 14.28 | 17.19M |
| July 25, 2025 | 14.75 | 14.3 | 14.3 | 14.83 | 14.26 | 20.93M |
| July 24, 2025 | 14.06 | 14.44 | 14.44 | 14.53 | 14.02 | 22.07M |
| July 23, 2025 | 14.31 | 14.07 | 14.07 | 14.38 | 13.92 | 18.57M |
| July 22, 2025 | 14.23 | 14.39 | 14.39 | 14.66 | 14.12 | 28.65M |
| July 21, 2025 | 14.11 | 14.26 | 14.26 | 14.31 | 14.09 | 16.76M |
| July 18, 2025 | 14.37 | 14.32 | 14.32 | 14.63 | 14.25 | 23.72M |
| July 17, 2025 | 13.96 | 14.24 | 14.24 | 14.25 | 13.91 | 15.82M |
| July 16, 2025 | 13.9 | 14.01 | 14.01 | 14.2 | 13.9 | 14.97M |
| July 15, 2025 | 14.65 | 13.9 | 13.9 | 14.67 | 13.89 | 41.34M |
| July 14, 2025 | 14.71 | 14.8 | 14.8 | 15 | 14.65 | 18.59M |
| July 11, 2025 | 14.68 | 14.74 | 14.74 | 14.89 | 14.45 | 21.11M |
| July 10, 2025 | 14.74 | 14.63 | 14.63 | 14.9 | 14.52 | 27.17M |
| July 09, 2025 | 14.97 | 14.94 | 14.94 | 15.3 | 14.84 | 37.63M |
| July 08, 2025 | 14.84 | 14.84 | 14.84 | 15.05 | 14.68 | 25.22M |
| July 07, 2025 | 14.75 | 14.98 | 14.98 | 15.07 | 14.6 | 23.43M |
| July 04, 2025 | 15.24 | 14.82 | 14.82 | 15.33 | 14.65 | 43.49M |
| July 03, 2025 | 15.47 | 15.53 | 15.53 | 15.73 | 14.86 | 49.53M |
| July 02, 2025 | 15.55 | 15.37 | 15.37 | 15.64 | 15.22 | 32.44M |
| July 01, 2025 | 15.99 | 15.65 | 15.65 | 16.2 | 15.3 | 53.61M |
| June 30, 2025 | 15.72 | 15.99 | 15.99 | 16.07 | 15.38 | 76.14M |
| June 27, 2025 | 15.75 | 15.59 | 15.59 | 16.36 | 15.36 | 82.16M |
| June 26, 2025 | 16.5 | 15.73 | 15.73 | 17.04 | 15.73 | 144.25M |
| June 25, 2025 | 15.39 | 16.24 | 16.24 | 16.24 | 15.38 | 90.82M |
| June 24, 2025 | 13.42 | 14.76 | 14.76 | 14.76 | 13.32 | 61.73M |
| June 23, 2025 | 12.55 | 13.42 | 13.42 | 13.58 | 12.55 | 47.61M |
| June 20, 2025 | 14.13 | 13.05 | 13.05 | 14.83 | 13.03 | 63.81M |
| June 19, 2025 | 14.19 | 14.48 | 14.48 | 15.19 | 14.05 | 54.69M |
| June 18, 2025 | 14.77 | 14.44 | 14.44 | 14.99 | 14.01 | 59.43M |
| June 17, 2025 | 14.38 | 15.05 | 15.05 | 15.34 | 14.2 | 72.86M |
| June 16, 2025 | 14.04 | 14.41 | 14.41 | 14.5 | 14.03 | 51.58M |