15.65
+0.05(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.6 | 15.6 | 15.6 | 15.75 | 15.35 | 8.65M |
| August 15, 2025 | 15.05 | 15.47 | 15.47 | 15.47 | 15.05 | 6.76M |
| August 14, 2025 | 15.65 | 15.05 | 15.05 | 15.71 | 15.04 | 9.06M |
| August 13, 2025 | 15.48 | 15.57 | 15.57 | 15.69 | 15.31 | 7.39M |
| August 12, 2025 | 15.8 | 15.5 | 15.5 | 15.85 | 15.26 | 8.17M |
| August 11, 2025 | 15.51 | 15.79 | 15.79 | 15.88 | 15.51 | 7.65M |
| August 08, 2025 | 15.99 | 15.62 | 15.62 | 16.07 | 15.6 | 10.07M |
| August 07, 2025 | 16.2 | 16.19 | 16.19 | 16.29 | 15.66 | 20.49M |
| August 06, 2025 | 14.79 | 16.29 | 16.29 | 16.66 | 14.79 | 26.99M |
| August 05, 2025 | 14.52 | 14.52 | 14.52 | 14.54 | 14.33 | 4.92M |
| August 04, 2025 | 14.05 | 14.52 | 14.52 | 14.55 | 14 | 6.44M |
| August 01, 2025 | 14.05 | 14.03 | 14.03 | 14.19 | 13.93 | 3.1M |
| July 31, 2025 | 14.34 | 14.06 | 14.06 | 14.39 | 14 | 5.69M |
| July 30, 2025 | 14.52 | 14.36 | 14.36 | 14.68 | 14.18 | 7.37M |
| July 29, 2025 | 14.08 | 14.5 | 14.5 | 14.8 | 14 | 10.75M |
| July 28, 2025 | 14.14 | 14.08 | 14.08 | 14.16 | 13.96 | 3.57M |
| July 25, 2025 | 14.2 | 14.11 | 14.11 | 14.2 | 13.96 | 3.06M |
| July 24, 2025 | 13.97 | 14.1 | 14.1 | 14.18 | 13.94 | 3.91M |
| July 23, 2025 | 14.3 | 13.93 | 13.93 | 14.3 | 13.88 | 4.91M |
| July 22, 2025 | 13.95 | 14.3 | 14.3 | 14.4 | 13.82 | 6.79M |
| July 21, 2025 | 13.9 | 13.95 | 13.95 | 14.12 | 13.82 | 4.44M |
| July 18, 2025 | 14.16 | 13.92 | 13.92 | 14.19 | 13.8 | 4.06M |
| July 17, 2025 | 13.9 | 13.91 | 13.91 | 13.96 | 13.73 | 5.57M |
| July 16, 2025 | 13.4 | 13.84 | 13.84 | 14.08 | 13.32 | 9.69M |
| July 15, 2025 | 13.3 | 13.35 | 13.35 | 13.41 | 13.18 | 3.86M |
| July 14, 2025 | 13.1 | 13.28 | 13.28 | 13.33 | 13.01 | 3.26M |
| July 11, 2025 | 13.03 | 13.04 | 13.04 | 13.07 | 12.87 | 2.14M |
| July 10, 2025 | 13 | 12.94 | 12.94 | 13.02 | 12.89 | 1.64M |
| July 09, 2025 | 13.11 | 12.95 | 12.95 | 13.18 | 12.91 | 2.4M |
| July 08, 2025 | 12.89 | 13.1 | 13.1 | 13.11 | 12.84 | 2.15M |
| July 07, 2025 | 13.08 | 12.88 | 12.88 | 13.08 | 12.78 | 3.62M |
| July 04, 2025 | 13.32 | 13.08 | 13.08 | 13.32 | 13.06 | 2.52M |
| July 03, 2025 | 13.19 | 13.31 | 13.31 | 13.38 | 13.18 | 2.35M |
| July 02, 2025 | 13.42 | 13.19 | 13.19 | 13.42 | 13.12 | 2.35M |
| July 01, 2025 | 13.45 | 13.31 | 13.31 | 13.45 | 13.16 | 3.75M |
| June 30, 2025 | 13.05 | 13.34 | 13.34 | 13.44 | 13.03 | 3.77M |
| June 27, 2025 | 13.19 | 13.03 | 13.03 | 13.25 | 13.03 | 3.15M |
| June 26, 2025 | 13.2 | 13.08 | 13.08 | 13.23 | 13.04 | 2.63M |
| June 25, 2025 | 13.09 | 13.2 | 13.2 | 13.21 | 13.04 | 2.5M |
| June 24, 2025 | 12.61 | 13.08 | 13.08 | 13.11 | 12.61 | 3.33M |
| June 23, 2025 | 12.35 | 12.61 | 12.61 | 12.61 | 12.35 | 1.92M |
| June 20, 2025 | 12.6 | 12.45 | 12.45 | 12.82 | 12.4 | 2.26M |
| June 19, 2025 | 12.92 | 12.61 | 12.61 | 12.98 | 12.55 | 2.41M |
| June 18, 2025 | 13.15 | 12.93 | 12.93 | 13.16 | 12.86 | 2.25M |
| June 17, 2025 | 13.5 | 13.51 | 13.08 | 13.7 | 13.47 | 3.32M |
| June 16, 2025 | 18.75 | 18.88 | 18.88 | 18.9 | 18.69 | 2.03M |
| June 13, 2025 | 19.26 | 18.81 | 18.81 | 19.26 | 18.77 | 3.59M |
| June 12, 2025 | 19.33 | 19.27 | 19.27 | 19.72 | 19.2 | 3.48M |
| June 11, 2025 | 19.2 | 19.09 | 19.09 | 19.33 | 19.07 | 3.69M |
| June 10, 2025 | 19.67 | 19.28 | 19.28 | 19.78 | 19.12 | 3.05M |
| June 09, 2025 | 19.56 | 19.66 | 19.66 | 19.78 | 19.54 | 2.31M |
| June 06, 2025 | 19.21 | 19.5 | 19.5 | 19.67 | 19.18 | 2.27M |
| June 05, 2025 | 19.05 | 19.26 | 19.26 | 19.27 | 19.05 | 1.61M |
| June 04, 2025 | 19.05 | 19.14 | 19.14 | 19.23 | 19.01 | 1.42M |
| June 03, 2025 | 19 | 19.02 | 19.02 | 19.17 | 18.9 | 1.31M |
| May 30, 2025 | 19.28 | 19 | 19 | 19.3 | 18.95 | 2.17M |
| May 29, 2025 | 19.12 | 19.29 | 19.29 | 19.38 | 19.06 | 2.06M |
| May 28, 2025 | 18.96 | 19.07 | 19.07 | 19.39 | 18.96 | 2.07M |
| May 27, 2025 | 19.15 | 19.03 | 19.03 | 19.3 | 18.9 | 2.02M |
| May 26, 2025 | 18.95 | 19.12 | 19.12 | 19.18 | 18.88 | 1.39M |