15.49
+0.55(+3.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 14.83 | 15.49 | 15.49 | 15.87 | 14.83 | 7.28M |
| August 18, 2025 | 14.91 | 14.94 | 14.94 | 15.08 | 14.9 | 2.76M |
| August 15, 2025 | 14.65 | 14.91 | 14.91 | 14.92 | 14.53 | 2.94M |
| August 14, 2025 | 14.99 | 14.59 | 14.59 | 15.03 | 14.59 | 3.67M |
| August 13, 2025 | 14.98 | 15.01 | 15.01 | 15.32 | 14.89 | 3.58M |
| August 12, 2025 | 15.04 | 14.91 | 14.91 | 15.08 | 14.86 | 2.5M |
| August 11, 2025 | 15.18 | 15.02 | 15.02 | 15.18 | 14.94 | 3.11M |
| August 08, 2025 | 14.93 | 15 | 15 | 15.07 | 14.83 | 2.31M |
| August 07, 2025 | 14.91 | 14.93 | 14.93 | 14.99 | 14.84 | 2.31M |
| August 06, 2025 | 14.66 | 14.98 | 14.98 | 15.14 | 14.6 | 3.53M |
| August 05, 2025 | 14.7 | 14.69 | 14.69 | 14.77 | 14.57 | 2.25M |
| August 04, 2025 | 14.5 | 14.66 | 14.66 | 14.67 | 14.41 | 1.74M |
| August 01, 2025 | 14.36 | 14.5 | 14.5 | 14.57 | 14.36 | 1.86M |
| July 31, 2025 | 14.8 | 14.41 | 14.41 | 14.9 | 14.36 | 3.89M |
| July 30, 2025 | 14.67 | 14.87 | 14.87 | 15.19 | 14.5 | 5.28M |
| July 29, 2025 | 14.92 | 14.67 | 14.67 | 14.97 | 14.57 | 2.65M |
| July 28, 2025 | 14.66 | 14.85 | 14.85 | 14.98 | 14.52 | 3.82M |
| July 25, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.45 | 2.17M |
| July 24, 2025 | 14.26 | 14.52 | 14.52 | 14.52 | 14.26 | 2.76M |
| July 23, 2025 | 14.42 | 14.28 | 14.28 | 14.53 | 14.25 | 3.25M |
| July 22, 2025 | 14.49 | 14.53 | 14.53 | 14.76 | 14.37 | 4.75M |
| July 21, 2025 | 14.45 | 14.42 | 14.42 | 14.57 | 14.38 | 3.58M |
| July 18, 2025 | 14.03 | 14.45 | 14.45 | 14.58 | 13.98 | 6.73M |
| July 17, 2025 | 13.9 | 14.01 | 14.01 | 14.02 | 13.84 | 2.55M |
| July 16, 2025 | 13.9 | 13.87 | 13.87 | 14 | 13.8 | 1.53M |
| July 15, 2025 | 14 | 13.9 | 13.9 | 14.03 | 13.82 | 2.81M |
| July 14, 2025 | 14.09 | 14 | 14 | 14.09 | 13.97 | 1.74M |
| July 11, 2025 | 13.95 | 14.02 | 14.02 | 14.1 | 13.84 | 2.81M |
| July 10, 2025 | 13.9 | 13.95 | 13.95 | 13.99 | 13.84 | 2.37M |
| July 09, 2025 | 14.09 | 13.92 | 13.92 | 14.17 | 13.92 | 2.39M |
| July 08, 2025 | 13.94 | 14.02 | 14.02 | 14.07 | 13.88 | 2.67M |
| July 07, 2025 | 13.75 | 13.94 | 13.94 | 14.1 | 13.71 | 3.22M |
| July 04, 2025 | 13.81 | 13.78 | 13.78 | 13.98 | 13.72 | 2.9M |
| July 03, 2025 | 13.8 | 13.77 | 13.77 | 13.84 | 13.68 | 2.3M |
| July 02, 2025 | 13.93 | 13.78 | 13.78 | 13.99 | 13.66 | 2.83M |
| July 01, 2025 | 13.9 | 13.93 | 13.93 | 13.97 | 13.76 | 2.45M |
| June 30, 2025 | 13.86 | 13.94 | 13.94 | 14.03 | 13.81 | 3M |
| June 27, 2025 | 13.71 | 13.76 | 13.76 | 13.91 | 13.71 | 2.06M |
| June 26, 2025 | 13.78 | 13.7 | 13.7 | 13.88 | 13.68 | 3.41M |
| June 25, 2025 | 13.81 | 13.83 | 13.83 | 13.95 | 13.73 | 3.77M |
| June 24, 2025 | 13.73 | 13.75 | 13.75 | 13.8 | 13.41 | 5.85M |
| June 23, 2025 | 13.57 | 13.99 | 13.99 | 14.19 | 13.42 | 6.67M |
| June 20, 2025 | 13.69 | 13.46 | 13.46 | 13.74 | 13.39 | 2.34M |
| June 19, 2025 | 13.85 | 13.66 | 13.66 | 13.89 | 13.4 | 5.07M |
| June 18, 2025 | 14.17 | 13.96 | 13.96 | 14.2 | 13.68 | 5.88M |
| June 17, 2025 | 13.35 | 14.11 | 14.11 | 14.25 | 13.31 | 10.09M |
| June 16, 2025 | 13.4 | 13.29 | 13.29 | 13.54 | 13.25 | 4.61M |
| June 13, 2025 | 13.03 | 13.56 | 13.56 | 13.77 | 12.95 | 8M |
| June 12, 2025 | 13.01 | 13.03 | 13.03 | 13.11 | 12.96 | 994,168 |
| June 11, 2025 | 12.97 | 13.08 | 13.08 | 13.13 | 12.86 | 1.55M |
| June 10, 2025 | 13.02 | 12.92 | 12.92 | 13.1 | 12.81 | 1.49M |
| June 09, 2025 | 13.01 | 13.05 | 13.05 | 13.07 | 12.97 | 1.3M |
| June 06, 2025 | 12.88 | 13.02 | 13.02 | 13.03 | 12.86 | 1.83M |
| June 05, 2025 | 12.95 | 12.91 | 12.91 | 12.98 | 12.88 | 1.42M |
| June 04, 2025 | 12.93 | 12.95 | 12.95 | 12.97 | 12.86 | 1.1M |
| June 03, 2025 | 12.81 | 12.89 | 12.89 | 12.94 | 12.81 | 1.09M |
| May 30, 2025 | 13.07 | 12.85 | 12.85 | 13.07 | 12.79 | 1.68M |
| May 29, 2025 | 12.79 | 12.96 | 12.96 | 13.02 | 12.79 | 1.59M |
| May 28, 2025 | 12.71 | 12.8 | 12.8 | 13.02 | 12.68 | 1.88M |
| May 27, 2025 | 12.6 | 12.68 | 12.68 | 12.71 | 12.55 | 1.03M |