15.92
-0.04(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.95 | 15.96 | 15.96 | 16.05 | 15.89 | 2.69M |
| August 15, 2025 | 15.86 | 15.92 | 15.92 | 15.95 | 15.8 | 1.76M |
| August 14, 2025 | 16.25 | 15.85 | 15.85 | 16.25 | 15.85 | 3.25M |
| August 13, 2025 | 16.28 | 16.19 | 16.19 | 16.28 | 16.15 | 1.85M |
| August 12, 2025 | 16.28 | 16.23 | 16.23 | 16.28 | 16.14 | 2.18M |
| August 11, 2025 | 16.13 | 16.19 | 16.19 | 16.26 | 16.1 | 2.12M |
| August 08, 2025 | 16.19 | 16.13 | 16.13 | 16.23 | 16.08 | 1.86M |
| August 07, 2025 | 16.31 | 16.18 | 16.18 | 16.31 | 16.18 | 2.14M |
| August 06, 2025 | 16.08 | 16.28 | 16.28 | 16.29 | 16.03 | 2.75M |
| August 05, 2025 | 16.02 | 16.11 | 16.11 | 16.2 | 15.91 | 2.45M |
| August 04, 2025 | 15.84 | 15.99 | 15.99 | 16.06 | 15.77 | 2.23M |
| August 01, 2025 | 15.94 | 15.94 | 15.94 | 16 | 15.83 | 2.7M |
| July 31, 2025 | 16.38 | 15.93 | 15.93 | 16.39 | 15.92 | 4.12M |
| July 30, 2025 | 16.55 | 16.37 | 16.37 | 16.55 | 16.36 | 3.5M |
| July 29, 2025 | 16.66 | 16.55 | 16.55 | 16.67 | 16.49 | 3.67M |
| July 28, 2025 | 16.63 | 16.66 | 16.66 | 16.69 | 16.58 | 3M |
| July 25, 2025 | 16.73 | 16.63 | 16.63 | 16.74 | 16.59 | 3.75M |
| July 24, 2025 | 16.62 | 16.75 | 16.75 | 16.75 | 16.56 | 3.75M |
| July 23, 2025 | 16.63 | 16.68 | 16.68 | 16.75 | 16.5 | 4.66M |
| July 22, 2025 | 16.91 | 16.63 | 16.63 | 16.94 | 16.55 | 6.76M |
| July 21, 2025 | 16.95 | 16.95 | 16.95 | 17.15 | 16.88 | 7.18M |
| July 18, 2025 | 17.09 | 17.16 | 17.16 | 17.3 | 16.96 | 7.33M |
| July 17, 2025 | 17.38 | 17.21 | 17.21 | 17.5 | 17.14 | 12.02M |
| July 16, 2025 | 17.97 | 17.97 | 17.97 | 18.48 | 17.97 | 20.55M |
| July 15, 2025 | 19.97 | 19.97 | 19.97 | 20.6 | 19.97 | 5.39M |
| July 14, 2025 | 20.17 | 22.19 | 22.19 | 22.19 | 19.97 | 9.59M |
| July 11, 2025 | 19.71 | 20.17 | 20.17 | 20.37 | 19.71 | 2.8M |
| July 10, 2025 | 19.74 | 19.86 | 19.86 | 20.06 | 19.34 | 3.12M |
| July 09, 2025 | 19.15 | 19.77 | 19.77 | 19.88 | 19.15 | 3.83M |
| July 08, 2025 | 19.25 | 19.18 | 19.18 | 19.41 | 18.81 | 3.1M |
| July 07, 2025 | 19.2 | 19.28 | 19.28 | 19.44 | 18.68 | 2.76M |
| July 04, 2025 | 18.55 | 19.06 | 19.06 | 19.8 | 18.24 | 4.78M |
| July 03, 2025 | 18.4 | 18.54 | 18.54 | 18.72 | 18.33 | 1.87M |
| July 02, 2025 | 18.33 | 18.35 | 18.35 | 18.5 | 18.18 | 1.64M |
| July 01, 2025 | 18.6 | 18.31 | 18.31 | 18.6 | 18.09 | 2.08M |
| June 30, 2025 | 18 | 18.67 | 18.67 | 18.8 | 17.82 | 3.92M |
| June 27, 2025 | 19.02 | 18.1 | 18.1 | 19.02 | 18.02 | 5.67M |
| June 26, 2025 | 19.91 | 18.91 | 18.91 | 20.11 | 18.87 | 5.11M |
| June 25, 2025 | 20.01 | 20.23 | 19.9 | 20.51 | 19.86 | 2.28M |
| June 24, 2025 | 19.52 | 19.96 | 19.64 | 20.07 | 19.36 | 2.43M |
| June 23, 2025 | 19.23 | 19.32 | 19.32 | 19.42 | 18.77 | 1.71M |
| June 20, 2025 | 19.13 | 19.25 | 19.25 | 19.54 | 18.84 | 1.63M |
| June 19, 2025 | 19.78 | 19.13 | 19.13 | 19.88 | 19.02 | 1.96M |
| June 18, 2025 | 19.91 | 19.44 | 19.44 | 19.91 | 18.91 | 2.24M |
| June 17, 2025 | 20.19 | 19.71 | 19.71 | 20.38 | 19.6 | 2.48M |
| June 16, 2025 | 20.37 | 20.14 | 20.14 | 20.41 | 19.99 | 3.1M |
| June 13, 2025 | 21 | 20.37 | 20.37 | 21.65 | 20.27 | 7.28M |
| June 12, 2025 | 20.7 | 21.28 | 21.28 | 21.48 | 20.69 | 3.9M |
| June 11, 2025 | 21.6 | 20.8 | 20.8 | 21.6 | 20.61 | 3.59M |
| June 10, 2025 | 21.02 | 21.39 | 21.39 | 21.49 | 20.61 | 3.82M |
| June 09, 2025 | 20.91 | 21.06 | 21.06 | 21.38 | 20.91 | 2.9M |
| June 06, 2025 | 20.3 | 20.92 | 20.92 | 21.78 | 20.26 | 3.61M |
| June 05, 2025 | 20.95 | 20.32 | 20.32 | 21.01 | 20.11 | 4.3M |
| June 04, 2025 | 20.96 | 21.03 | 21.03 | 21.39 | 20.81 | 2.29M |
| June 03, 2025 | 20.84 | 20.97 | 20.97 | 21.23 | 20.13 | 2.43M |
| May 30, 2025 | 21.34 | 21.05 | 21.05 | 21.67 | 20.87 | 2.57M |
| May 29, 2025 | 20.35 | 21.05 | 21.05 | 21.26 | 20.35 | 2.85M |
| May 28, 2025 | 19.89 | 20.55 | 20.55 | 20.89 | 19.89 | 2.97M |
| May 27, 2025 | 20.17 | 19.97 | 19.97 | 20.4 | 19.6 | 2.15M |
| May 26, 2025 | 20.35 | 20.16 | 20.16 | 20.35 | 19.4 | 2.67M |