15.53
+0.43(+2.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.94 | 15.1 | 15.1 | 15.15 | 14.8 | 2.35M |
| September 04, 2025 | 15.09 | 14.94 | 14.94 | 15.18 | 14.7 | 2.82M |
| September 03, 2025 | 15.48 | 15.09 | 15.09 | 15.57 | 15 | 2.53M |
| September 02, 2025 | 15.56 | 15.48 | 15.48 | 15.59 | 14.96 | 4.01M |
| September 01, 2025 | 15.7 | 15.48 | 15.48 | 15.72 | 15.4 | 2.37M |
| August 29, 2025 | 16.09 | 15.67 | 15.67 | 16.18 | 15.54 | 4.97M |
| August 28, 2025 | 15.45 | 16.07 | 16.07 | 16.07 | 15.43 | 6.09M |
| August 27, 2025 | 15.92 | 15.45 | 15.45 | 16.04 | 15.42 | 4.53M |
| August 26, 2025 | 15.9 | 15.94 | 15.94 | 16.08 | 15.85 | 2.79M |
| August 25, 2025 | 16.15 | 16 | 16 | 16.3 | 15.94 | 3.32M |
| August 22, 2025 | 16.2 | 16.14 | 16.14 | 16.27 | 16.01 | 4.13M |
| August 21, 2025 | 16.25 | 16.24 | 16.24 | 16.6 | 15.92 | 4.82M |
| August 20, 2025 | 15.98 | 16.26 | 16.26 | 16.27 | 15.9 | 3.42M |
| August 19, 2025 | 15.9 | 16.01 | 16.01 | 16.08 | 15.8 | 3.56M |
| August 18, 2025 | 15.76 | 15.93 | 15.93 | 16.08 | 15.64 | 6.62M |
| August 15, 2025 | 15.2 | 15.75 | 15.75 | 15.9 | 14.95 | 9.91M |
| August 14, 2025 | 14.86 | 15.24 | 15.24 | 15.77 | 14.64 | 11.32M |
| August 13, 2025 | 14.85 | 14.84 | 14.84 | 14.9 | 14.75 | 2.78M |
| August 12, 2025 | 14.99 | 14.84 | 14.84 | 14.99 | 14.78 | 2.14M |
| August 11, 2025 | 14.83 | 14.82 | 14.82 | 14.88 | 14.61 | 2.28M |
| August 08, 2025 | 14.77 | 14.84 | 14.84 | 14.99 | 14.52 | 4.13M |
| August 07, 2025 | 14.91 | 14.72 | 14.72 | 14.96 | 14.72 | 2.25M |
| August 06, 2025 | 14.88 | 14.89 | 14.89 | 14.96 | 14.76 | 1.75M |
| August 05, 2025 | 14.8 | 14.87 | 14.87 | 14.91 | 14.75 | 1.51M |
| August 04, 2025 | 14.75 | 14.77 | 14.77 | 14.84 | 14.65 | 2.07M |
| August 01, 2025 | 14.85 | 14.85 | 14.85 | 15.04 | 14.79 | 1.62M |
| July 31, 2025 | 14.99 | 14.83 | 14.83 | 15.18 | 14.75 | 1.95M |
| July 30, 2025 | 15.04 | 14.99 | 14.99 | 15.15 | 14.86 | 2.32M |
| July 29, 2025 | 15.13 | 15.15 | 15.15 | 15.2 | 14.97 | 2.15M |
| July 28, 2025 | 15.5 | 15.16 | 15.16 | 15.5 | 15.07 | 2.9M |
| July 25, 2025 | 14.99 | 15.39 | 15.39 | 15.44 | 14.91 | 4.52M |
| July 24, 2025 | 14.88 | 14.96 | 14.96 | 14.99 | 14.73 | 2.89M |
| July 23, 2025 | 14.85 | 14.79 | 14.79 | 15.01 | 14.75 | 3.15M |
| July 22, 2025 | 14.91 | 14.89 | 14.89 | 15.11 | 14.8 | 3.75M |
| July 21, 2025 | 14.4 | 14.92 | 14.92 | 15.15 | 14.22 | 9.09M |
| July 18, 2025 | 16 | 14.87 | 14.87 | 16.55 | 14.6 | 16.08M |
| July 17, 2025 | 15.62 | 15.83 | 15.83 | 15.9 | 15.43 | 4.15M |
| July 16, 2025 | 15.06 | 15.62 | 15.62 | 15.79 | 15.06 | 5.83M |
| July 15, 2025 | 15.12 | 15.06 | 15.06 | 15.28 | 14.85 | 3.77M |
| July 14, 2025 | 15 | 15.42 | 15.42 | 15.58 | 14.82 | 4.6M |
| July 11, 2025 | 14.94 | 14.91 | 14.91 | 15.32 | 14.87 | 3.95M |
| July 10, 2025 | 14.78 | 14.88 | 14.88 | 14.88 | 14.66 | 3.27M |
| July 09, 2025 | 14.7 | 14.78 | 14.78 | 14.88 | 14.64 | 1.79M |
| July 08, 2025 | 14.49 | 14.68 | 14.68 | 14.78 | 14.47 | 2.31M |
| July 07, 2025 | 14.52 | 14.49 | 14.49 | 14.56 | 14.42 | 1.69M |
| July 04, 2025 | 14.6 | 14.52 | 14.52 | 14.76 | 14.44 | 2.31M |
| July 03, 2025 | 14.66 | 14.6 | 14.6 | 14.71 | 14.56 | 1.94M |
| July 02, 2025 | 14.83 | 14.66 | 14.66 | 14.94 | 14.65 | 2.88M |
| July 01, 2025 | 14.78 | 14.85 | 14.85 | 14.85 | 14.63 | 2.75M |
| June 30, 2025 | 14.5 | 14.73 | 14.73 | 14.77 | 14.49 | 3.07M |
| June 27, 2025 | 14.53 | 14.56 | 14.56 | 14.65 | 14.45 | 2.24M |
| June 26, 2025 | 14.71 | 14.55 | 14.55 | 14.85 | 14.45 | 3.2M |
| June 25, 2025 | 14.96 | 14.71 | 14.71 | 14.98 | 14.54 | 5.13M |
| June 24, 2025 | 14.82 | 14.89 | 14.89 | 14.99 | 14.65 | 2.99M |
| June 23, 2025 | 14.65 | 14.76 | 14.76 | 14.87 | 14.5 | 2.06M |
| June 20, 2025 | 14.6 | 14.67 | 14.67 | 15.15 | 14.53 | 3.4M |
| June 19, 2025 | 14.8 | 14.61 | 14.61 | 14.88 | 14.6 | 2.45M |
| June 18, 2025 | 14.54 | 14.79 | 14.79 | 14.79 | 14.52 | 1.86M |
| June 17, 2025 | 14.6 | 14.62 | 14.62 | 14.67 | 14.5 | 2.2M |
| June 16, 2025 | 14.84 | 14.59 | 14.59 | 14.86 | 14.55 | 3.13M |