15.59
+0.12(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.24 | 15.47 | 15.47 | 15.5 | 14.99 | 2.73M |
| September 04, 2025 | 15.46 | 15.27 | 15.27 | 15.63 | 14.97 | 4.3M |
| September 03, 2025 | 15.11 | 15.56 | 15.56 | 16.35 | 14.8 | 8.17M |
| September 02, 2025 | 15.32 | 15.18 | 15.18 | 15.46 | 14.78 | 2.99M |
| September 01, 2025 | 15 | 15.35 | 15.35 | 15.45 | 14.91 | 4.16M |
| August 29, 2025 | 15.1 | 15.06 | 15.06 | 15.23 | 14.82 | 3.74M |
| August 28, 2025 | 14.97 | 15.1 | 15.1 | 15.19 | 14.41 | 4.73M |
| August 27, 2025 | 15.8 | 14.97 | 14.97 | 15.8 | 14.92 | 5.55M |
| August 26, 2025 | 15.55 | 15.8 | 15.8 | 16 | 15.44 | 5.5M |
| August 25, 2025 | 15.66 | 15.67 | 15.67 | 15.9 | 15.48 | 7.18M |
| August 22, 2025 | 16.91 | 15.65 | 15.65 | 16.91 | 15.28 | 14.95M |
| August 21, 2025 | 14.46 | 15.95 | 15.95 | 15.95 | 14.44 | 8M |
| August 20, 2025 | 14.36 | 14.5 | 14.5 | 14.5 | 14.12 | 3.29M |
| August 19, 2025 | 14.4 | 14.36 | 14.36 | 14.44 | 14.11 | 3.64M |
| August 18, 2025 | 14.34 | 14.4 | 14.4 | 14.67 | 14.23 | 5.05M |
| August 15, 2025 | 13.79 | 14.25 | 14.25 | 14.46 | 13.79 | 4.49M |
| August 14, 2025 | 14.11 | 13.78 | 13.78 | 14.11 | 13.77 | 2.55M |
| August 13, 2025 | 14.15 | 14.11 | 14.11 | 14.15 | 14 | 1.74M |
| August 12, 2025 | 14.32 | 14.1 | 14.1 | 14.36 | 13.96 | 2.86M |
| August 11, 2025 | 14.26 | 14.32 | 14.32 | 14.45 | 14.22 | 2.24M |
| August 08, 2025 | 14.19 | 14.25 | 14.25 | 14.48 | 14.03 | 3.61M |
| August 07, 2025 | 14.27 | 14.37 | 14.37 | 14.5 | 14.05 | 3.25M |
| August 06, 2025 | 14.38 | 14.27 | 14.27 | 14.57 | 14.2 | 2.51M |
| August 05, 2025 | 14.28 | 14.44 | 14.44 | 14.69 | 14.24 | 3.03M |
| August 04, 2025 | 14.2 | 14.24 | 14.24 | 14.28 | 14.11 | 2.11M |
| August 01, 2025 | 14.19 | 14.27 | 14.27 | 14.39 | 14.15 | 1.88M |
| July 31, 2025 | 14.51 | 14.25 | 14.25 | 14.55 | 14.18 | 2.88M |
| July 30, 2025 | 14.55 | 14.5 | 14.5 | 14.68 | 14.43 | 2.55M |
| July 29, 2025 | 14.79 | 14.6 | 14.6 | 14.99 | 14.51 | 3.6M |
| July 28, 2025 | 14.68 | 14.95 | 14.95 | 15.7 | 14.61 | 8.06M |
| July 25, 2025 | 14.91 | 14.61 | 14.61 | 14.91 | 14.56 | 3.33M |
| July 24, 2025 | 15 | 14.77 | 14.77 | 15 | 14.58 | 4.15M |
| July 23, 2025 | 14.98 | 14.88 | 14.88 | 15.26 | 14.83 | 4.22M |
| July 22, 2025 | 15.31 | 15.13 | 15.13 | 15.31 | 14.39 | 8.24M |
| July 21, 2025 | 16.72 | 15.46 | 15.46 | 16.72 | 15.29 | 15.8M |
| July 18, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
| July 17, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
| July 16, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
| July 15, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
| July 14, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
| July 11, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
| July 10, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
| July 09, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
| July 08, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
| July 07, 2025 | 15.43 | 15.2 | 15.2 | 15.51 | 15.1 | 1.64M |
| July 04, 2025 | 15.2 | 15.43 | 15.43 | 15.74 | 15.2 | 3.11M |
| July 03, 2025 | 15.48 | 15.22 | 15.22 | 15.52 | 15.15 | 1.48M |
| July 02, 2025 | 15.85 | 15.42 | 15.42 | 15.88 | 15.38 | 2.42M |
| July 01, 2025 | 15.77 | 15.79 | 15.79 | 15.87 | 15.53 | 2.3M |
| June 30, 2025 | 15.76 | 15.75 | 15.75 | 16.04 | 15.51 | 4.17M |
| June 27, 2025 | 15.23 | 15.73 | 15.73 | 15.75 | 15.09 | 4.77M |
| June 26, 2025 | 14.83 | 15.12 | 15.12 | 15.25 | 14.83 | 3M |
| June 25, 2025 | 14.88 | 14.83 | 14.83 | 14.98 | 14.6 | 1.96M |
| June 24, 2025 | 14.34 | 14.74 | 14.74 | 14.88 | 14.28 | 2.43M |
| June 23, 2025 | 14.05 | 14.32 | 14.32 | 14.37 | 13.94 | 1.53M |
| June 20, 2025 | 14.11 | 14.17 | 14.17 | 14.59 | 14.1 | 2.06M |
| June 19, 2025 | 14.36 | 14.13 | 14.13 | 14.61 | 14.1 | 1.76M |
| June 18, 2025 | 14.2 | 14.36 | 14.36 | 14.38 | 13.84 | 2.12M |
| June 17, 2025 | 14.53 | 14.12 | 14.12 | 14.53 | 14.05 | 2.62M |
| June 16, 2025 | 14.63 | 14.45 | 14.45 | 14.67 | 14.44 | 1.84M |