15.99
+0.15(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.75 | 15.84 | 15.84 | 15.95 | 15.73 | 2.7M |
| August 15, 2025 | 15.58 | 15.71 | 15.71 | 15.77 | 15.58 | 1.97M |
| August 14, 2025 | 16.03 | 15.58 | 15.58 | 16.05 | 15.5 | 2.17M |
| August 13, 2025 | 16.08 | 16.01 | 16.01 | 16.15 | 15.93 | 1.7M |
| August 12, 2025 | 16.15 | 16 | 16 | 16.32 | 15.89 | 1.99M |
| August 11, 2025 | 15.95 | 16.15 | 16.15 | 16.17 | 15.81 | 2.95M |
| August 08, 2025 | 15.78 | 15.87 | 15.87 | 15.9 | 15.61 | 1.78M |
| August 07, 2025 | 15.83 | 15.73 | 15.73 | 15.83 | 15.61 | 1.56M |
| August 06, 2025 | 15.84 | 15.77 | 15.77 | 15.84 | 15.65 | 1.62M |
| August 05, 2025 | 15.54 | 15.73 | 15.73 | 15.74 | 15.54 | 1.94M |
| August 04, 2025 | 15.36 | 15.52 | 15.52 | 15.57 | 15.21 | 1.98M |
| August 01, 2025 | 15.13 | 15.37 | 15.37 | 15.48 | 14.98 | 2.42M |
| July 31, 2025 | 15.3 | 15.06 | 15.06 | 15.35 | 14.95 | 1.92M |
| July 30, 2025 | 15.43 | 15.21 | 15.21 | 15.43 | 15.13 | 2.19M |
| July 29, 2025 | 15.42 | 15.41 | 15.41 | 15.47 | 15.22 | 1.88M |
| July 28, 2025 | 15.38 | 15.42 | 15.42 | 15.43 | 15.17 | 1.84M |
| July 25, 2025 | 15.24 | 15.22 | 15.22 | 15.31 | 15.11 | 2.06M |
| July 24, 2025 | 15.35 | 15.24 | 15.24 | 15.39 | 15.19 | 2.55M |
| July 23, 2025 | 15.91 | 15.24 | 15.24 | 15.91 | 15.19 | 4.31M |
| July 22, 2025 | 15.55 | 15.63 | 15.63 | 15.74 | 15.16 | 5.75M |
| July 21, 2025 | 14.95 | 15.18 | 15.18 | 15.27 | 14.95 | 3.49M |
| July 18, 2025 | 14.79 | 14.78 | 14.78 | 14.86 | 14.65 | 1.53M |
| July 17, 2025 | 14.82 | 14.76 | 14.76 | 14.87 | 14.7 | 1.64M |
| July 16, 2025 | 14.7 | 14.76 | 14.76 | 14.82 | 14.56 | 1.73M |
| July 15, 2025 | 14.7 | 14.62 | 14.62 | 14.89 | 14.49 | 2.02M |
| July 14, 2025 | 14.53 | 14.79 | 14.79 | 14.81 | 14.5 | 2.35M |
| July 11, 2025 | 14.75 | 14.5 | 14.5 | 14.75 | 14.33 | 2.34M |
| July 10, 2025 | 14.74 | 14.6 | 14.6 | 14.74 | 14.49 | 1.72M |
| July 09, 2025 | 14.76 | 14.74 | 14.74 | 14.94 | 14.68 | 2.58M |
| July 08, 2025 | 14.75 | 14.77 | 14.77 | 14.81 | 14.56 | 2.24M |
| July 07, 2025 | 14.3 | 14.63 | 14.63 | 14.67 | 14.24 | 2.13M |
| July 04, 2025 | 14.49 | 14.31 | 14.31 | 14.56 | 14.24 | 1.44M |
| July 03, 2025 | 14.42 | 14.49 | 14.49 | 14.73 | 14.28 | 2.43M |
| July 02, 2025 | 14.35 | 14.38 | 14.38 | 14.4 | 14.25 | 1.54M |
| July 01, 2025 | 14.38 | 14.35 | 14.35 | 14.45 | 14.29 | 1.55M |
| June 30, 2025 | 14.32 | 14.38 | 14.38 | 14.43 | 14.17 | 1.79M |
| June 27, 2025 | 14.17 | 14.25 | 14.25 | 14.28 | 14.13 | 1.52M |
| June 26, 2025 | 14.2 | 14.16 | 14.16 | 14.26 | 14.09 | 2.04M |
| June 25, 2025 | 14.28 | 14.15 | 14.15 | 14.28 | 14.06 | 2.11M |
| June 24, 2025 | 13.86 | 14.14 | 14.14 | 14.15 | 13.81 | 1.92M |
| June 23, 2025 | 13.46 | 13.82 | 13.82 | 13.82 | 13.42 | 1.08M |
| June 20, 2025 | 13.61 | 13.58 | 13.58 | 13.86 | 13.55 | 1.01M |
| June 19, 2025 | 13.88 | 13.63 | 13.63 | 14 | 13.56 | 1.47M |
| June 18, 2025 | 14.05 | 13.94 | 13.94 | 14.05 | 13.86 | 1.15M |
| June 17, 2025 | 14.11 | 14 | 14 | 14.13 | 13.92 | 1.26M |
| June 16, 2025 | 14.01 | 14.1 | 14.1 | 14.21 | 13.93 | 1.5M |
| June 13, 2025 | 14.03 | 13.93 | 13.93 | 14.17 | 13.93 | 1.38M |
| June 12, 2025 | 14.18 | 14.13 | 14.13 | 14.19 | 13.92 | 1.36M |
| June 11, 2025 | 14.1 | 14.07 | 14.07 | 14.2 | 14.04 | 1.62M |
| June 10, 2025 | 14.16 | 14.05 | 14.05 | 14.23 | 13.93 | 2.34M |
| June 09, 2025 | 14.1 | 14.16 | 14.16 | 14.24 | 14.08 | 1.26M |
| June 06, 2025 | 13.96 | 14.1 | 14.1 | 14.12 | 13.85 | 1.96M |
| June 05, 2025 | 13.91 | 13.88 | 13.88 | 14.01 | 13.74 | 1.93M |
| June 04, 2025 | 14.14 | 14.31 | 13.76 | 14.43 | 14.14 | 1.83M |
| June 03, 2025 | 13.9 | 14.22 | 13.67 | 14.23 | 13.89 | 1.5M |
| May 30, 2025 | 14.06 | 13.96 | 13.96 | 14.14 | 13.86 | 1.39M |
| May 29, 2025 | 14 | 14.12 | 14.12 | 14.17 | 13.96 | 1.54M |
| May 28, 2025 | 14.2 | 13.93 | 13.93 | 14.2 | 13.88 | 1.08M |
| May 27, 2025 | 13.96 | 14.05 | 14.05 | 14.06 | 13.8 | 1.18M |
| May 26, 2025 | 13.94 | 13.95 | 13.95 | 13.95 | 13.71 | 912,350 |