15.36
+0.13(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.79 | 15.14 | 15.14 | 15.18 | 14.78 | 3.43M |
| August 14, 2025 | 15.29 | 14.79 | 14.79 | 15.44 | 14.79 | 4.07M |
| August 13, 2025 | 15.35 | 15.33 | 15.33 | 15.37 | 15.11 | 2.91M |
| August 12, 2025 | 15.57 | 15.27 | 15.27 | 15.58 | 15.17 | 3.32M |
| August 11, 2025 | 15.08 | 15.61 | 15.61 | 15.64 | 14.98 | 5.34M |
| August 08, 2025 | 15.17 | 15.01 | 15.01 | 15.17 | 14.86 | 2.17M |
| August 07, 2025 | 15.37 | 15.12 | 15.12 | 15.43 | 15.04 | 2.57M |
| August 06, 2025 | 15.23 | 15.37 | 15.37 | 15.44 | 15.09 | 3.08M |
| August 05, 2025 | 15.05 | 15.16 | 15.16 | 15.3 | 15 | 2.86M |
| August 04, 2025 | 14.87 | 15 | 15 | 15.04 | 14.7 | 2.58M |
| August 01, 2025 | 14.66 | 14.91 | 14.91 | 15.21 | 14.66 | 4.32M |
| July 31, 2025 | 14.98 | 14.66 | 14.66 | 15.05 | 14.62 | 2.97M |
| July 30, 2025 | 15.25 | 14.94 | 14.94 | 15.34 | 14.79 | 3.22M |
| July 29, 2025 | 15.44 | 15.27 | 15.27 | 15.66 | 15.05 | 4.44M |
| July 28, 2025 | 15.02 | 15.44 | 15.44 | 15.49 | 14.92 | 4.54M |
| July 25, 2025 | 14.97 | 15.02 | 15.02 | 15.09 | 14.86 | 1.96M |
| July 24, 2025 | 14.7 | 14.97 | 14.97 | 14.99 | 14.62 | 2.3M |
| July 23, 2025 | 15.02 | 14.66 | 14.66 | 15.02 | 14.66 | 2.44M |
| July 22, 2025 | 14.83 | 14.91 | 14.91 | 15.1 | 14.77 | 3.17M |
| July 21, 2025 | 14.73 | 14.83 | 14.83 | 14.86 | 14.67 | 2.43M |
| July 18, 2025 | 14.51 | 14.73 | 14.73 | 14.93 | 14.51 | 2.63M |
| July 17, 2025 | 14.58 | 14.66 | 14.66 | 14.71 | 14.45 | 2.41M |
| July 16, 2025 | 14.38 | 14.44 | 14.44 | 14.58 | 14.35 | 2.27M |
| July 15, 2025 | 14.9 | 14.45 | 14.45 | 14.9 | 14.12 | 4.95M |
| July 14, 2025 | 14.88 | 14.85 | 14.85 | 15.05 | 14.72 | 2.22M |
| July 11, 2025 | 15.04 | 14.85 | 14.85 | 15.09 | 14.81 | 2.91M |
| July 10, 2025 | 14.88 | 15.04 | 15.04 | 15.26 | 14.88 | 4.36M |
| July 09, 2025 | 14.94 | 14.91 | 14.91 | 15.15 | 14.86 | 3.67M |
| July 08, 2025 | 14.69 | 15.06 | 15.06 | 15.17 | 14.55 | 5.18M |
| July 07, 2025 | 14.51 | 14.69 | 14.69 | 14.76 | 14.43 | 2.52M |
| July 04, 2025 | 14.99 | 14.59 | 14.59 | 15.45 | 14.52 | 4.73M |
| July 03, 2025 | 14.99 | 15.08 | 15.08 | 15.2 | 14.58 | 5.69M |
| July 02, 2025 | 14.85 | 14.93 | 14.93 | 15.16 | 14.57 | 7.35M |
| July 01, 2025 | 15.2 | 14.94 | 14.94 | 15.88 | 14.92 | 10.7M |
| June 30, 2025 | 15.03 | 15.17 | 15.17 | 15.49 | 14.63 | 8.92M |
| June 27, 2025 | 14.57 | 15.1 | 15.1 | 15.28 | 14.29 | 10.1M |
| June 26, 2025 | 14.45 | 14.31 | 14.31 | 14.86 | 14.31 | 5.16M |
| June 25, 2025 | 14.33 | 14.42 | 14.42 | 14.94 | 14.13 | 7.69M |
| June 24, 2025 | 13.5 | 14.23 | 14.23 | 14.56 | 13.43 | 6.58M |
| June 23, 2025 | 13.11 | 13.48 | 13.48 | 13.48 | 12.87 | 2.21M |
| June 20, 2025 | 13.05 | 13.11 | 13.11 | 13.54 | 13.05 | 2.8M |
| June 19, 2025 | 13 | 13.04 | 13.04 | 13.3 | 12.85 | 2.19M |
| June 18, 2025 | 13.18 | 13.11 | 13.11 | 13.29 | 12.95 | 1.92M |
| June 17, 2025 | 13.06 | 13.26 | 13.26 | 13.4 | 13.03 | 1.52M |
| June 16, 2025 | 12.91 | 13.12 | 13.12 | 13.21 | 12.91 | 1.2M |
| June 13, 2025 | 13.21 | 12.94 | 12.94 | 13.24 | 12.92 | 2.27M |
| June 12, 2025 | 13.35 | 13.22 | 13.22 | 13.35 | 13.14 | 1.76M |
| June 11, 2025 | 13.37 | 13.32 | 13.32 | 13.49 | 13.27 | 1.68M |
| June 10, 2025 | 13.78 | 13.31 | 13.31 | 13.78 | 13.27 | 4.37M |
| June 09, 2025 | 12.99 | 13.67 | 13.67 | 13.94 | 12.92 | 6.11M |
| June 06, 2025 | 12.89 | 12.96 | 12.96 | 13.05 | 12.8 | 1.3M |
| June 05, 2025 | 12.7 | 12.86 | 12.86 | 12.94 | 12.6 | 1.99M |
| June 04, 2025 | 12.63 | 12.75 | 12.75 | 12.79 | 12.61 | 1.42M |
| June 03, 2025 | 12.82 | 12.64 | 12.64 | 12.96 | 12.61 | 1.7M |
| May 30, 2025 | 12.99 | 12.88 | 12.88 | 12.99 | 12.75 | 1.79M |
| May 29, 2025 | 12.76 | 12.96 | 12.96 | 13.07 | 12.61 | 2.32M |
| May 28, 2025 | 12.79 | 12.74 | 12.74 | 13.3 | 12.66 | 2.91M |
| May 27, 2025 | 12.69 | 12.79 | 12.79 | 12.81 | 12.51 | 1.3M |
| May 26, 2025 | 12.72 | 12.69 | 12.69 | 12.82 | 12.56 | 1.25M |
| May 23, 2025 | 12.82 | 12.69 | 12.69 | 12.99 | 12.65 | 1.64M |