15.38
-0.06(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.91 | 14.98 | 14.98 | 15.11 | 14.89 | 4.35M |
| August 14, 2025 | 15.32 | 14.94 | 14.94 | 15.38 | 14.92 | 4.81M |
| August 13, 2025 | 15.5 | 15.33 | 15.33 | 15.54 | 15.26 | 4.14M |
| August 12, 2025 | 15.56 | 15.49 | 15.49 | 15.56 | 15.19 | 5.96M |
| August 11, 2025 | 14.88 | 15.48 | 15.48 | 15.5 | 14.88 | 8.02M |
| August 08, 2025 | 15.1 | 14.9 | 14.9 | 15.15 | 14.83 | 3.23M |
| August 07, 2025 | 15 | 14.95 | 14.95 | 15.1 | 14.88 | 3.2M |
| August 06, 2025 | 14.84 | 15.04 | 15.04 | 15.09 | 14.76 | 3.9M |
| August 05, 2025 | 14.84 | 14.87 | 14.87 | 15.13 | 14.76 | 3.83M |
| August 04, 2025 | 14.55 | 14.77 | 14.77 | 14.87 | 14.44 | 3.38M |
| August 01, 2025 | 14.57 | 14.67 | 14.67 | 14.74 | 14.55 | 3.29M |
| July 31, 2025 | 15.03 | 14.56 | 14.56 | 15.06 | 14.51 | 6.89M |
| July 30, 2025 | 15.11 | 15.03 | 15.03 | 15.45 | 14.97 | 5.75M |
| July 29, 2025 | 15.16 | 15.16 | 15.16 | 15.24 | 14.91 | 4.39M |
| July 28, 2025 | 15.13 | 15.28 | 15.28 | 15.29 | 15.05 | 6.23M |
| July 25, 2025 | 14.95 | 15.19 | 15.19 | 15.6 | 14.94 | 10.94M |
| July 24, 2025 | 14.71 | 14.78 | 14.78 | 14.79 | 14.61 | 4.28M |
| July 23, 2025 | 15.11 | 14.7 | 14.7 | 15.12 | 14.69 | 6.73M |
| July 22, 2025 | 14.98 | 15.04 | 15.04 | 15.1 | 14.8 | 6.37M |
| July 21, 2025 | 14.8 | 14.99 | 14.99 | 15.04 | 14.76 | 4.67M |
| July 18, 2025 | 14.78 | 14.84 | 14.84 | 14.93 | 14.6 | 4.55M |
| July 17, 2025 | 15 | 14.78 | 14.78 | 15 | 14.68 | 4.71M |
| July 16, 2025 | 14.87 | 14.95 | 14.95 | 14.97 | 14.75 | 5.01M |
| July 15, 2025 | 15.1 | 14.86 | 14.86 | 15.23 | 14.73 | 6.37M |
| July 14, 2025 | 15.19 | 15.15 | 15.15 | 15.27 | 14.87 | 6.96M |
| July 11, 2025 | 15.37 | 15.18 | 15.18 | 15.55 | 15.1 | 11.61M |
| July 10, 2025 | 14.45 | 15.58 | 15.58 | 15.75 | 14.44 | 20.28M |
| July 09, 2025 | 14.71 | 14.47 | 14.47 | 14.79 | 14.42 | 4.46M |
| July 08, 2025 | 14.66 | 14.7 | 14.7 | 14.85 | 14.49 | 6.07M |
| July 07, 2025 | 14.25 | 14.56 | 14.56 | 14.61 | 14.17 | 4.57M |
| July 04, 2025 | 14.69 | 14.34 | 14.34 | 14.75 | 14.27 | 5.19M |
| July 03, 2025 | 14.6 | 14.66 | 14.66 | 14.78 | 14.46 | 7.43M |
| July 02, 2025 | 14.42 | 14.81 | 14.81 | 14.86 | 14.29 | 9.55M |
| July 01, 2025 | 14.35 | 14.37 | 14.37 | 14.45 | 14.14 | 6.19M |
| June 30, 2025 | 13.68 | 14.38 | 14.38 | 14.59 | 13.68 | 9.9M |
| June 27, 2025 | 13.65 | 13.7 | 13.7 | 13.78 | 13.55 | 2.5M |
| June 26, 2025 | 13.8 | 13.67 | 13.67 | 13.9 | 13.62 | 3.57M |
| June 25, 2025 | 13.89 | 13.8 | 13.8 | 13.93 | 13.71 | 3.76M |
| June 24, 2025 | 13.52 | 13.8 | 13.8 | 13.81 | 13.51 | 3.74M |
| June 23, 2025 | 13.11 | 13.62 | 13.62 | 13.65 | 13.11 | 3.6M |
| June 20, 2025 | 13.27 | 13.35 | 13.35 | 13.63 | 13.27 | 3.57M |
| June 19, 2025 | 13.44 | 13.35 | 13.35 | 13.62 | 13.32 | 3.52M |
| June 18, 2025 | 13.38 | 13.4 | 13.4 | 13.43 | 13.11 | 3.48M |
| June 17, 2025 | 13.48 | 13.4 | 13.4 | 13.55 | 13.28 | 2.86M |
| June 16, 2025 | 13.28 | 13.48 | 13.48 | 13.54 | 13.22 | 3.16M |
| June 13, 2025 | 13.6 | 13.3 | 13.3 | 13.7 | 13.3 | 3.73M |
| June 12, 2025 | 14.04 | 13.59 | 13.57 | 14.04 | 13.54 | 5.77M |
| June 11, 2025 | 13.91 | 14.06 | 14.04 | 14.09 | 13.86 | 3.08M |
| June 10, 2025 | 14.19 | 13.91 | 13.89 | 14.22 | 13.7 | 4.32M |
| June 09, 2025 | 13.79 | 14.19 | 14.17 | 14.22 | 13.76 | 5.11M |
| June 06, 2025 | 13.89 | 13.83 | 13.81 | 14.1 | 13.74 | 4.57M |
| June 05, 2025 | 14.17 | 13.89 | 13.87 | 14.28 | 13.75 | 6.14M |
| June 04, 2025 | 14.16 | 14.17 | 14.15 | 14.35 | 14.1 | 3.74M |
| June 03, 2025 | 14.2 | 14.2 | 14.2 | 14.52 | 13.93 | 5.88M |
| May 30, 2025 | 15.2 | 14.28 | 14.28 | 15.2 | 14.28 | 9.35M |
| May 29, 2025 | 15 | 15.23 | 15.23 | 15.33 | 14.88 | 7.78M |
| May 28, 2025 | 14.89 | 15.09 | 15.09 | 15.36 | 14.84 | 7.7M |
| May 27, 2025 | 15 | 14.89 | 14.89 | 15.12 | 14.8 | 5.42M |
| May 26, 2025 | 14.79 | 15.14 | 15.14 | 15.14 | 14.33 | 8.27M |
| May 23, 2025 | 15.2 | 14.79 | 14.79 | 15.59 | 14.77 | 11.04M |