15.05
+0.06(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.95 | 14.99 | 14.99 | 15.15 | 14.91 | 3.58M |
| August 15, 2025 | 14.68 | 14.84 | 14.84 | 14.96 | 14.68 | 2.45M |
| August 14, 2025 | 15.12 | 14.71 | 14.71 | 15.19 | 14.7 | 3.44M |
| August 13, 2025 | 15.15 | 15.11 | 15.11 | 15.28 | 15.02 | 3.14M |
| August 12, 2025 | 15.16 | 15.07 | 15.07 | 15.28 | 15 | 2.11M |
| August 11, 2025 | 15.13 | 15.21 | 15.21 | 15.23 | 15.01 | 3.53M |
| August 08, 2025 | 14.9 | 15.01 | 15.01 | 15.02 | 14.51 | 4.33M |
| August 07, 2025 | 15.28 | 15.05 | 15.05 | 15.29 | 15.01 | 3.17M |
| August 06, 2025 | 15.12 | 15.23 | 15.23 | 15.24 | 15.08 | 2.66M |
| August 05, 2025 | 15.13 | 15.1 | 15.1 | 15.13 | 14.93 | 2.31M |
| August 04, 2025 | 14.61 | 15.03 | 15.03 | 15.09 | 14.59 | 3.41M |
| August 01, 2025 | 14.67 | 14.75 | 14.75 | 14.82 | 14.64 | 1.77M |
| July 31, 2025 | 14.94 | 14.66 | 14.66 | 14.96 | 14.63 | 2.59M |
| July 30, 2025 | 15.09 | 14.9 | 14.9 | 15.1 | 14.79 | 3.03M |
| July 29, 2025 | 15.01 | 15.09 | 15.09 | 15.29 | 14.85 | 4.61M |
| July 28, 2025 | 14.8 | 14.98 | 14.98 | 15.08 | 14.76 | 3.61M |
| July 25, 2025 | 14.9 | 14.81 | 14.81 | 14.91 | 14.71 | 2.29M |
| July 24, 2025 | 14.85 | 14.86 | 14.86 | 15.16 | 14.78 | 3.8M |
| July 23, 2025 | 15.3 | 14.82 | 14.82 | 15.32 | 14.76 | 5.1M |
| July 22, 2025 | 15.34 | 15.31 | 15.31 | 15.79 | 15.25 | 5.26M |
| July 21, 2025 | 14.95 | 15.23 | 15.23 | 15.28 | 14.9 | 4.31M |
| July 18, 2025 | 15.06 | 14.89 | 14.89 | 15.1 | 14.81 | 3.52M |
| July 17, 2025 | 14.95 | 15.06 | 15.06 | 15.14 | 14.9 | 3.26M |
| July 16, 2025 | 14.91 | 14.97 | 14.97 | 15.19 | 14.87 | 4.05M |
| July 15, 2025 | 15 | 14.93 | 14.93 | 15.13 | 14.79 | 3.59M |
| July 14, 2025 | 15.1 | 15.09 | 15.09 | 15.5 | 14.87 | 6.41M |
| July 11, 2025 | 15.27 | 15.15 | 15.15 | 15.35 | 14.89 | 3.78M |
| July 10, 2025 | 15.4 | 15.27 | 15.27 | 15.49 | 15.14 | 4.03M |
| July 09, 2025 | 15.6 | 15.47 | 15.47 | 15.73 | 15.23 | 4.47M |
| July 08, 2025 | 15.65 | 15.55 | 15.55 | 15.79 | 15.5 | 4.95M |
| July 07, 2025 | 15.54 | 15.61 | 15.61 | 15.88 | 15.44 | 3.65M |
| July 04, 2025 | 15.99 | 15.71 | 15.71 | 16.31 | 15.68 | 6.43M |
| July 03, 2025 | 14.96 | 16.1 | 16.1 | 16.19 | 14.96 | 11.75M |
| July 02, 2025 | 15.21 | 15.02 | 15.02 | 15.28 | 14.91 | 3.51M |
| July 01, 2025 | 15.4 | 15.29 | 15.29 | 15.41 | 15.18 | 3.02M |
| June 30, 2025 | 15.21 | 15.4 | 15.4 | 15.47 | 15.13 | 4.71M |
| June 27, 2025 | 14.82 | 15.19 | 15.19 | 15.23 | 14.82 | 4.01M |
| June 26, 2025 | 15.15 | 14.93 | 14.93 | 15.15 | 14.85 | 3.25M |
| June 25, 2025 | 14.95 | 15.15 | 15.15 | 15.25 | 14.88 | 4.72M |
| June 24, 2025 | 14.64 | 14.95 | 14.95 | 15.13 | 14.64 | 4.09M |
| June 23, 2025 | 14.5 | 14.61 | 14.61 | 14.65 | 14.34 | 2.7M |
| June 20, 2025 | 14.66 | 14.56 | 14.56 | 14.85 | 14.48 | 3.74M |
| June 19, 2025 | 14.9 | 14.68 | 14.68 | 15.08 | 14.59 | 5.21M |
| June 18, 2025 | 15.47 | 15.09 | 15.09 | 15.47 | 14.93 | 5.51M |
| June 17, 2025 | 15.19 | 15.37 | 15.37 | 15.58 | 14.8 | 11.49M |
| June 16, 2025 | 14.8 | 15.24 | 15.24 | 15.78 | 14.62 | 11.48M |
| June 13, 2025 | 14.45 | 14.83 | 14.83 | 14.9 | 14.42 | 5.29M |
| June 12, 2025 | 14.44 | 14.52 | 14.52 | 14.77 | 14.25 | 3.47M |
| June 11, 2025 | 14.39 | 14.42 | 14.42 | 14.63 | 14.23 | 2.43M |
| June 10, 2025 | 14.42 | 14.27 | 14.27 | 14.52 | 14.1 | 3.15M |
| June 09, 2025 | 14.45 | 14.54 | 14.54 | 14.6 | 14.34 | 2.78M |
| June 06, 2025 | 14.65 | 14.4 | 14.4 | 14.65 | 14.3 | 2.78M |
| June 05, 2025 | 14.58 | 14.65 | 14.65 | 14.82 | 14.33 | 4.03M |
| June 04, 2025 | 14.83 | 14.49 | 14.49 | 14.83 | 14.46 | 3.85M |
| June 03, 2025 | 14.41 | 15.07 | 14.71 | 15.13 | 14.3 | 6.49M |
| May 30, 2025 | 15 | 14.42 | 14.08 | 15 | 14.38 | 4.29M |
| May 29, 2025 | 14.9 | 15.04 | 14.68 | 15.33 | 14.82 | 5.54M |
| May 28, 2025 | 14.39 | 14.87 | 14.87 | 14.94 | 14.37 | 5.28M |
| May 27, 2025 | 14.52 | 14.44 | 14.44 | 14.66 | 14.23 | 3.84M |
| May 26, 2025 | 14.52 | 14.52 | 14.52 | 14.89 | 14.25 | 4.75M |