14.02
+0.09(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 13.92 | 14.02 | 14.02 | 14.07 | 13.81 | 77.61M |
| September 29, 2025 | 13.78 | 13.93 | 13.93 | 13.95 | 13.65 | 76.37M |
| September 26, 2025 | 13.81 | 13.77 | 13.77 | 13.93 | 13.7 | 80.76M |
| September 25, 2025 | 14.1 | 13.82 | 13.82 | 14.15 | 13.81 | 115.48M |
| September 24, 2025 | 14.13 | 14.16 | 14.16 | 14.17 | 14.01 | 67.91M |
| September 23, 2025 | 14.09 | 14.14 | 14.14 | 14.27 | 14.01 | 73.49M |
| September 22, 2025 | 14.2 | 14.07 | 14.07 | 14.25 | 14.02 | 57.7M |
| September 19, 2025 | 14.62 | 14.2 | 14.2 | 14.62 | 14.09 | 61.13M |
| September 18, 2025 | 14.28 | 14.17 | 14.17 | 14.36 | 14.09 | 95.72M |
| September 17, 2025 | 14.14 | 14.28 | 14.28 | 14.51 | 14.14 | 131.5M |
| September 16, 2025 | 14.21 | 14.14 | 14.14 | 14.27 | 14.02 | 118.55M |
| September 15, 2025 | 14.37 | 14.24 | 14.24 | 14.43 | 14.19 | 102.51M |
| September 12, 2025 | 14.62 | 14.35 | 14.35 | 14.72 | 14.32 | 130.37M |
| September 11, 2025 | 14.52 | 14.62 | 14.62 | 14.64 | 14.48 | 68.8M |
| September 10, 2025 | 14.75 | 14.55 | 14.55 | 14.75 | 14.51 | 58.6M |
| September 09, 2025 | 14.66 | 14.64 | 14.64 | 14.83 | 14.56 | 86.65M |
| September 08, 2025 | 14.89 | 14.66 | 14.66 | 14.92 | 14.64 | 103.08M |
| September 05, 2025 | 14.7 | 14.89 | 14.89 | 14.92 | 14.61 | 86.51M |
| September 04, 2025 | 14.87 | 14.7 | 14.7 | 14.9 | 14.55 | 89.83M |
| September 03, 2025 | 14.9 | 14.86 | 14.86 | 15.29 | 14.85 | 107.65M |
| September 02, 2025 | 14.88 | 14.9 | 14.9 | 15.03 | 14.76 | 82.27M |
| September 01, 2025 | 15.06 | 14.81 | 14.81 | 15.17 | 14.71 | 160.49M |
| August 29, 2025 | 15.19 | 15.14 | 15.14 | 15.41 | 15.12 | 140.18M |
| August 28, 2025 | 15.25 | 15.18 | 15.18 | 15.34 | 14.93 | 85.36M |
| August 27, 2025 | 15.7 | 15.24 | 15.24 | 15.74 | 15.23 | 95.41M |
| August 26, 2025 | 15.72 | 15.69 | 15.69 | 15.78 | 15.61 | 69.89M |
| August 25, 2025 | 15.56 | 15.77 | 15.77 | 15.77 | 15.55 | 84.78M |
| August 22, 2025 | 15.54 | 15.59 | 15.59 | 15.63 | 15.43 | 63.37M |
| August 21, 2025 | 15.42 | 15.54 | 15.54 | 15.61 | 15.38 | 77.64M |
| August 20, 2025 | 15.24 | 15.42 | 15.42 | 15.42 | 15.18 | 61.75M |
| August 19, 2025 | 15.4 | 15.26 | 15.26 | 15.47 | 15.22 | 73.88M |
| August 18, 2025 | 15.55 | 15.39 | 15.39 | 15.58 | 15.35 | 92.88M |
| August 15, 2025 | 15.47 | 15.48 | 15.48 | 15.6 | 15.43 | 81.38M |
| August 14, 2025 | 15.49 | 15.56 | 15.56 | 15.98 | 15.49 | 207.65M |
| August 13, 2025 | 15.23 | 15.17 | 15.17 | 15.25 | 15.12 | 56.69M |
| August 12, 2025 | 15.22 | 15.21 | 15.21 | 15.24 | 15.15 | 39.64M |
| August 11, 2025 | 15.29 | 15.23 | 15.23 | 15.31 | 15.16 | 43.14M |
| August 08, 2025 | 15.17 | 15.29 | 15.29 | 15.35 | 15.15 | 42.07M |
| August 07, 2025 | 15.26 | 15.16 | 15.16 | 15.3 | 15.12 | 36.01M |
| August 06, 2025 | 15.26 | 15.24 | 15.24 | 15.27 | 15.1 | 37.61M |
| August 05, 2025 | 15.22 | 15.26 | 15.26 | 15.3 | 15.2 | 28.79M |
| August 04, 2025 | 15.14 | 15.16 | 15.16 | 15.18 | 15.09 | 32.94M |
| August 01, 2025 | 15.21 | 15.14 | 15.14 | 15.27 | 15.08 | 29.5M |
| July 31, 2025 | 15.4 | 15.13 | 15.13 | 15.4 | 15.11 | 53.16M |
| July 30, 2025 | 15.34 | 15.41 | 15.41 | 15.55 | 15.31 | 46.4M |
| July 29, 2025 | 15.58 | 15.33 | 15.33 | 15.58 | 15.16 | 66.77M |
| July 28, 2025 | 15.62 | 15.64 | 15.64 | 15.7 | 15.48 | 47.5M |
| July 25, 2025 | 15.8 | 15.62 | 15.62 | 15.82 | 15.6 | 44.92M |
| July 24, 2025 | 16.11 | 16.08 | 15.73 | 16.15 | 15.98 | 43.44M |
| July 23, 2025 | 16.3 | 16.1 | 15.75 | 16.36 | 16.03 | 48.68M |
| July 22, 2025 | 15.88 | 16.33 | 15.98 | 16.36 | 15.82 | 73.69M |
| July 21, 2025 | 15.65 | 15.89 | 15.55 | 15.92 | 15.64 | 54.26M |
| July 18, 2025 | 15.54 | 15.6 | 15.26 | 15.62 | 15.46 | 41.06M |
| July 17, 2025 | 15.44 | 15.54 | 15.2 | 15.54 | 15.37 | 46.06M |
| July 16, 2025 | 15.31 | 15.44 | 15.11 | 15.48 | 15.29 | 47.62M |
| July 15, 2025 | 15.4 | 15.27 | 14.94 | 15.4 | 15.18 | 31.49M |
| July 14, 2025 | 15.31 | 15.34 | 15.01 | 15.44 | 15.27 | 39.07M |
| July 11, 2025 | 15.2 | 15.32 | 14.99 | 15.44 | 15.2 | 47.07M |
| July 10, 2025 | 15.12 | 15.19 | 14.86 | 15.23 | 15.11 | 29.38M |
| July 09, 2025 | 15.3 | 15.16 | 15.16 | 15.32 | 15.14 | 47.4M |