15.63
+1.776356839400251e-15(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.6 | 15.63 | 15.63 | 15.85 | 15.53 | 8.15M |
| August 15, 2025 | 15.25 | 15.51 | 15.51 | 15.53 | 15.25 | 6.05M |
| August 14, 2025 | 15.75 | 15.29 | 15.29 | 15.8 | 15.28 | 9.2M |
| August 13, 2025 | 15.85 | 15.7 | 15.7 | 15.91 | 15.65 | 6.74M |
| August 12, 2025 | 15.8 | 15.85 | 15.85 | 16.16 | 15.78 | 8.09M |
| August 11, 2025 | 15.57 | 15.82 | 15.82 | 15.89 | 15.57 | 6.83M |
| August 08, 2025 | 15.78 | 15.73 | 15.73 | 15.93 | 15.53 | 7.93M |
| August 07, 2025 | 16 | 15.81 | 15.81 | 16.22 | 15.76 | 9.29M |
| August 06, 2025 | 16.14 | 15.96 | 15.96 | 16.22 | 15.87 | 6.66M |
| August 05, 2025 | 16.05 | 16.17 | 16.17 | 16.39 | 15.84 | 9.24M |
| August 04, 2025 | 15.81 | 16.03 | 16.03 | 16.09 | 15.63 | 6.57M |
| August 01, 2025 | 15.79 | 15.9 | 15.9 | 16.14 | 15.69 | 7.69M |
| July 31, 2025 | 15.76 | 15.72 | 15.72 | 16.06 | 15.67 | 7.34M |
| July 30, 2025 | 15.72 | 15.76 | 15.76 | 15.97 | 15.6 | 6.52M |
| July 29, 2025 | 15.77 | 15.72 | 15.72 | 15.87 | 15.44 | 7.1M |
| July 28, 2025 | 15.81 | 15.7 | 15.7 | 16.17 | 15.65 | 8.77M |
| July 25, 2025 | 15.95 | 15.68 | 15.68 | 16.28 | 15.67 | 12.36M |
| July 24, 2025 | 15.14 | 15.6 | 15.6 | 15.73 | 15.13 | 8.06M |
| July 23, 2025 | 15.1 | 15.14 | 15.14 | 15.27 | 15.06 | 4.42M |
| July 22, 2025 | 15.12 | 15.13 | 15.13 | 15.16 | 15.04 | 3.54M |
| July 21, 2025 | 15.17 | 15.1 | 15.1 | 15.31 | 15.09 | 4.24M |
| July 18, 2025 | 14.91 | 15.07 | 15.07 | 15.08 | 14.84 | 4.49M |
| July 17, 2025 | 14.88 | 14.86 | 14.86 | 14.89 | 14.8 | 2.58M |
| July 16, 2025 | 14.67 | 14.84 | 14.84 | 14.86 | 14.67 | 2.46M |
| July 15, 2025 | 14.82 | 14.74 | 14.74 | 14.91 | 14.61 | 3.49M |
| July 14, 2025 | 14.84 | 14.82 | 14.82 | 14.9 | 14.81 | 2.15M |
| July 11, 2025 | 14.81 | 14.84 | 14.84 | 14.88 | 14.72 | 3.28M |
| July 10, 2025 | 14.92 | 14.79 | 14.79 | 14.92 | 14.76 | 2.51M |
| July 09, 2025 | 14.8 | 14.79 | 14.79 | 14.86 | 14.74 | 2.75M |
| July 08, 2025 | 14.66 | 14.79 | 14.79 | 14.82 | 14.66 | 3.85M |
| July 07, 2025 | 14.8 | 14.73 | 14.73 | 14.88 | 14.66 | 2.56M |
| July 04, 2025 | 14.72 | 14.64 | 14.64 | 14.79 | 14.64 | 3.1M |
| July 03, 2025 | 14.57 | 14.71 | 14.71 | 14.77 | 14.54 | 3.75M |
| July 02, 2025 | 14.58 | 14.56 | 14.56 | 14.66 | 14.49 | 2.76M |
| July 01, 2025 | 14.61 | 14.61 | 14.61 | 14.78 | 14.54 | 3.13M |
| June 30, 2025 | 14.45 | 14.59 | 14.59 | 14.64 | 14.45 | 3.28M |
| June 27, 2025 | 14.66 | 14.45 | 14.45 | 14.7 | 14.44 | 2.79M |
| June 26, 2025 | 14.85 | 14.78 | 14.57 | 14.85 | 14.69 | 2.5M |
| June 25, 2025 | 14.72 | 14.81 | 14.6 | 14.84 | 14.65 | 2.72M |
| June 24, 2025 | 14.63 | 14.71 | 14.5 | 14.75 | 14.54 | 2.53M |
| June 23, 2025 | 14.46 | 14.57 | 14.36 | 14.61 | 14.43 | 1.48M |
| June 20, 2025 | 14.53 | 14.49 | 14.49 | 14.59 | 14.43 | 1.47M |
| June 19, 2025 | 14.53 | 14.52 | 14.52 | 14.63 | 14.43 | 1.85M |
| June 18, 2025 | 14.75 | 14.55 | 14.55 | 14.83 | 14.5 | 2.58M |
| June 17, 2025 | 14.58 | 14.8 | 14.8 | 14.97 | 14.58 | 4.38M |
| June 16, 2025 | 14.48 | 14.56 | 14.56 | 14.6 | 14.43 | 2.48M |
| June 13, 2025 | 14.88 | 14.58 | 14.58 | 14.92 | 14.5 | 4.76M |
| June 12, 2025 | 14.97 | 14.94 | 14.94 | 15.02 | 14.86 | 3.66M |
| June 11, 2025 | 15.06 | 14.97 | 14.97 | 15.2 | 14.97 | 2.48M |
| June 10, 2025 | 15.18 | 15.04 | 15.04 | 15.26 | 14.92 | 3.54M |
| June 09, 2025 | 15.16 | 15.15 | 15.15 | 15.27 | 15.12 | 2.85M |
| June 06, 2025 | 15.32 | 15.12 | 15.12 | 15.32 | 15.08 | 2.93M |
| June 05, 2025 | 15 | 15.23 | 15.23 | 15.43 | 14.89 | 6.14M |
| June 04, 2025 | 14.95 | 15 | 15 | 15.05 | 14.86 | 2.12M |
| June 03, 2025 | 14.85 | 14.96 | 14.96 | 14.98 | 14.8 | 2.57M |
| May 30, 2025 | 14.84 | 14.85 | 14.85 | 14.97 | 14.83 | 2.39M |
| May 29, 2025 | 14.75 | 14.87 | 14.87 | 14.88 | 14.68 | 2.73M |
| May 28, 2025 | 14.76 | 14.67 | 14.67 | 14.88 | 14.62 | 2.21M |
| May 27, 2025 | 14.61 | 14.79 | 14.79 | 14.84 | 14.58 | 2.26M |
| May 26, 2025 | 14.7 | 14.59 | 14.59 | 14.87 | 14.56 | 2.3M |