16.22
+0.16(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 15.28 | 15.61 | 15.61 | 15.72 | 15.27 | 11.54M |
| August 14, 2025 | 15.7 | 15.31 | 15.31 | 15.76 | 15.31 | 14.92M |
| August 13, 2025 | 15.55 | 15.74 | 15.74 | 16.1 | 15.53 | 12.76M |
| August 12, 2025 | 15.73 | 15.51 | 15.51 | 15.75 | 15.47 | 12M |
| August 11, 2025 | 15.83 | 15.72 | 15.72 | 15.85 | 15.65 | 7.67M |
| August 08, 2025 | 15.9 | 15.84 | 15.84 | 15.98 | 15.47 | 10.04M |
| August 07, 2025 | 16.14 | 15.93 | 15.93 | 16.2 | 15.91 | 11.21M |
| August 06, 2025 | 15.8 | 16.08 | 16.08 | 16.1 | 15.8 | 12.3M |
| August 05, 2025 | 15.37 | 15.62 | 15.62 | 15.63 | 15.32 | 5.06M |
| August 04, 2025 | 15.3 | 15.38 | 15.38 | 15.42 | 15.2 | 4.8M |
| August 01, 2025 | 15.38 | 15.37 | 15.37 | 15.52 | 15.27 | 6.96M |
| July 31, 2025 | 15.9 | 15.3 | 15.3 | 15.98 | 15.25 | 13.29M |
| July 30, 2025 | 15.91 | 15.9 | 15.9 | 16.12 | 15.71 | 8.64M |
| July 29, 2025 | 16.07 | 15.94 | 15.94 | 16.14 | 15.82 | 9.37M |
| July 28, 2025 | 16.17 | 16.05 | 16.05 | 16.25 | 15.97 | 8.13M |
| July 25, 2025 | 16.18 | 16.11 | 16.11 | 16.22 | 15.92 | 7.79M |
| July 24, 2025 | 15.88 | 16.13 | 16.13 | 16.24 | 15.82 | 9.33M |
| July 23, 2025 | 15.91 | 15.81 | 15.81 | 16.02 | 15.78 | 6.01M |
| July 22, 2025 | 15.82 | 15.86 | 15.86 | 16.16 | 15.76 | 6.76M |
| July 21, 2025 | 15.75 | 15.72 | 15.72 | 15.92 | 15.67 | 4.69M |
| July 18, 2025 | 15.73 | 15.72 | 15.72 | 15.82 | 15.45 | 7.81M |
| July 17, 2025 | 15.7 | 15.74 | 15.74 | 15.87 | 15.65 | 5.36M |
| July 16, 2025 | 15.89 | 15.79 | 15.79 | 16.03 | 15.77 | 4.53M |
| July 15, 2025 | 15.82 | 15.9 | 15.9 | 16.08 | 15.73 | 6.73M |
| July 14, 2025 | 15.9 | 15.84 | 15.84 | 16.04 | 15.84 | 4.94M |
| July 11, 2025 | 15.89 | 15.99 | 15.99 | 16.03 | 15.73 | 6.46M |
| July 10, 2025 | 15.69 | 15.89 | 15.89 | 15.91 | 15.62 | 5.1M |
| July 09, 2025 | 15.7 | 15.68 | 15.68 | 15.78 | 15.54 | 4.22M |
| July 08, 2025 | 15.67 | 15.62 | 15.62 | 15.72 | 15.46 | 5.12M |
| July 07, 2025 | 15.5 | 15.58 | 15.58 | 15.71 | 15.39 | 4.22M |
| July 04, 2025 | 15.65 | 15.49 | 15.49 | 15.77 | 15.45 | 6.44M |
| July 03, 2025 | 15.3 | 15.63 | 15.61 | 15.75 | 15.22 | 7.21M |
| July 02, 2025 | 15.49 | 15.22 | 15.2 | 15.68 | 15.15 | 7.69M |
| July 01, 2025 | 15.42 | 15.55 | 15.53 | 15.63 | 15.29 | 7.81M |
| June 30, 2025 | 15.52 | 15.4 | 15.38 | 15.58 | 15.39 | 6.41M |
| June 27, 2025 | 15.59 | 15.46 | 15.44 | 15.64 | 15.44 | 7.45M |
| June 26, 2025 | 15.48 | 15.51 | 15.49 | 15.64 | 15.31 | 7.3M |
| June 25, 2025 | 15.21 | 15.5 | 15.48 | 15.53 | 15.11 | 9.75M |
| June 24, 2025 | 14.73 | 15.19 | 15.17 | 15.24 | 14.71 | 8.47M |
| June 23, 2025 | 14.57 | 14.73 | 14.71 | 14.78 | 14.34 | 5.07M |
| June 20, 2025 | 14.55 | 14.46 | 14.46 | 14.72 | 14.46 | 4.18M |
| June 19, 2025 | 14.6 | 14.54 | 14.54 | 14.63 | 14.44 | 4.37M |
| June 18, 2025 | 14.48 | 14.59 | 14.59 | 14.64 | 14.36 | 5.17M |
| June 17, 2025 | 14.42 | 14.46 | 14.46 | 14.55 | 14.31 | 5.53M |
| June 16, 2025 | 14.3 | 14.45 | 14.45 | 14.54 | 14.26 | 6.59M |
| June 13, 2025 | 14.74 | 14.45 | 14.45 | 14.81 | 14.13 | 21.7M |
| June 12, 2025 | 15.03 | 14.84 | 14.84 | 15.26 | 14.77 | 7.08M |
| June 11, 2025 | 14.95 | 15.07 | 15.07 | 15.2 | 14.94 | 5.57M |
| June 10, 2025 | 15.37 | 14.96 | 14.96 | 15.47 | 14.89 | 7.64M |
| June 09, 2025 | 15.36 | 15.42 | 15.42 | 15.62 | 15.24 | 7.34M |
| June 06, 2025 | 15.16 | 15.42 | 15.42 | 15.5 | 15.06 | 7.81M |
| June 05, 2025 | 15.02 | 15.15 | 15.15 | 15.18 | 14.97 | 5.48M |
| June 04, 2025 | 15.11 | 15.02 | 15.02 | 15.18 | 14.94 | 5.59M |
| June 03, 2025 | 15.62 | 15.18 | 15.18 | 15.67 | 15.12 | 10.54M |
| May 30, 2025 | 15.48 | 15.77 | 15.77 | 15.78 | 15.44 | 6.91M |
| May 29, 2025 | 15.62 | 15.51 | 15.51 | 15.64 | 15.42 | 4.87M |
| May 28, 2025 | 15.53 | 15.62 | 15.62 | 15.72 | 15.5 | 5.28M |
| May 27, 2025 | 15.05 | 15.54 | 15.54 | 15.58 | 14.84 | 9.56M |
| May 26, 2025 | 15.1 | 14.99 | 14.99 | 15.1 | 14.86 | 4.73M |
| May 23, 2025 | 15.25 | 14.98 | 14.98 | 15.44 | 14.94 | 6.55M |