14.51
-0.2(-1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.65 | 14.51 | 14.51 | 14.73 | 14.5 | 4.44M |
| September 25, 2025 | 14.99 | 14.71 | 14.71 | 15 | 14.67 | 6.54M |
| September 24, 2025 | 14.54 | 14.98 | 14.98 | 14.99 | 14.42 | 8.2M |
| September 23, 2025 | 14.9 | 14.55 | 14.55 | 14.92 | 14.14 | 9.44M |
| September 22, 2025 | 14.93 | 14.93 | 14.93 | 14.98 | 14.68 | 5.78M |
| September 19, 2025 | 14.93 | 14.71 | 14.71 | 14.98 | 14.68 | 6.58M |
| September 18, 2025 | 15.16 | 14.98 | 14.98 | 15.24 | 14.81 | 9.9M |
| September 17, 2025 | 15.06 | 15.27 | 15.27 | 15.4 | 14.97 | 9.11M |
| September 16, 2025 | 14.85 | 15.06 | 15.06 | 15.08 | 14.81 | 5.75M |
| September 15, 2025 | 14.91 | 14.84 | 14.84 | 14.98 | 14.79 | 4.64M |
| September 12, 2025 | 15.08 | 14.95 | 14.95 | 15.15 | 14.9 | 6.43M |
| September 11, 2025 | 14.86 | 15.09 | 15.09 | 15.09 | 14.67 | 7.13M |
| September 10, 2025 | 14.86 | 14.92 | 14.92 | 15.05 | 14.84 | 5.1M |
| September 09, 2025 | 15.02 | 14.86 | 14.86 | 15.05 | 14.72 | 5.58M |
| September 08, 2025 | 14.94 | 15.08 | 15.08 | 15.08 | 14.83 | 6.38M |
| September 05, 2025 | 16.06 | 15.01 | 15.01 | 16.06 | 14.54 | 7.4M |
| September 04, 2025 | 14.77 | 14.67 | 14.67 | 14.97 | 14.44 | 10.18M |
| September 03, 2025 | 15.49 | 14.7 | 14.7 | 15.51 | 14.62 | 11.68M |
| September 02, 2025 | 16.01 | 15.43 | 15.43 | 16.07 | 15.37 | 13.89M |
| September 01, 2025 | 15.8 | 16.14 | 16.14 | 16.62 | 15.77 | 16.62M |
| August 29, 2025 | 16.06 | 15.75 | 15.75 | 16.11 | 15.7 | 10.3M |
| August 28, 2025 | 15.89 | 16.06 | 16.06 | 16.12 | 15.44 | 15.45M |
| August 27, 2025 | 16.4 | 15.96 | 15.96 | 16.5 | 15.91 | 12.71M |
| August 26, 2025 | 16.24 | 16.33 | 16.33 | 16.47 | 16.18 | 10.33M |
| August 25, 2025 | 16.4 | 16.33 | 16.33 | 16.47 | 16.18 | 11.79M |
| August 22, 2025 | 16.21 | 16.3 | 16.3 | 16.33 | 16.14 | 10.08M |
| August 21, 2025 | 16.45 | 16.24 | 16.24 | 16.53 | 16.11 | 10.93M |
| August 20, 2025 | 16.19 | 16.38 | 16.38 | 16.58 | 16.17 | 12.97M |
| August 19, 2025 | 16.21 | 16.35 | 16.35 | 16.8 | 16.16 | 18.71M |
| August 18, 2025 | 16 | 16.21 | 16.21 | 16.3 | 15.85 | 18.05M |
| August 15, 2025 | 15.59 | 15.9 | 15.9 | 15.95 | 15.59 | 12.33M |
| August 14, 2025 | 15.9 | 15.59 | 15.59 | 16.01 | 15.57 | 11.34M |
| August 13, 2025 | 15.84 | 15.88 | 15.88 | 16.02 | 15.7 | 12.44M |
| August 12, 2025 | 15.6 | 15.85 | 15.85 | 15.99 | 15.58 | 13.87M |
| August 11, 2025 | 15.33 | 15.6 | 15.6 | 15.63 | 15.31 | 8.19M |
| August 08, 2025 | 15.56 | 15.35 | 15.35 | 15.56 | 15.28 | 6.5M |
| August 07, 2025 | 15.53 | 15.51 | 15.51 | 15.67 | 15.44 | 7.6M |
| August 06, 2025 | 15.51 | 15.51 | 15.51 | 15.66 | 15.41 | 5.68M |
| August 05, 2025 | 15.46 | 15.51 | 15.51 | 15.52 | 15.38 | 5.48M |
| August 04, 2025 | 15.23 | 15.43 | 15.43 | 15.44 | 15.1 | 6.59M |
| August 01, 2025 | 15.19 | 15.33 | 15.33 | 15.58 | 15.15 | 8.37M |
| July 31, 2025 | 15.37 | 15.19 | 15.19 | 15.49 | 15.12 | 6.5M |
| July 30, 2025 | 15.6 | 15.43 | 15.43 | 15.63 | 15.25 | 7.56M |
| July 29, 2025 | 15.68 | 15.64 | 15.64 | 15.68 | 15.43 | 6.96M |
| July 28, 2025 | 15.72 | 15.72 | 15.72 | 15.84 | 15.63 | 7.05M |
| July 25, 2025 | 15.95 | 15.72 | 15.72 | 16.06 | 15.67 | 7.39M |
| July 24, 2025 | 15.52 | 15.87 | 15.87 | 15.91 | 15.52 | 10.94M |
| July 23, 2025 | 15.64 | 15.54 | 15.54 | 15.82 | 15.51 | 9.42M |
| July 22, 2025 | 15.85 | 15.73 | 15.73 | 15.92 | 15.55 | 11.86M |
| July 21, 2025 | 15.89 | 15.9 | 15.9 | 15.98 | 15.71 | 10.9M |
| July 18, 2025 | 15.81 | 15.88 | 15.88 | 16.15 | 15.78 | 14.04M |
| July 17, 2025 | 15.6 | 15.84 | 15.84 | 16.09 | 15.52 | 16.95M |
| July 16, 2025 | 15.53 | 15.63 | 15.63 | 15.79 | 15.38 | 12.44M |
| July 15, 2025 | 15.62 | 15.53 | 15.53 | 15.64 | 15.34 | 9.74M |
| July 14, 2025 | 16.02 | 15.6 | 15.6 | 16.06 | 15.55 | 15.99M |
| July 11, 2025 | 15.79 | 16.14 | 16.14 | 16.35 | 15.55 | 29.79M |
| July 10, 2025 | 15.61 | 15.89 | 15.89 | 16.46 | 15.56 | 27.6M |
| July 09, 2025 | 15.08 | 15.64 | 15.64 | 15.89 | 15.03 | 32.81M |
| July 08, 2025 | 14.8 | 15.09 | 15.09 | 15.16 | 14.69 | 10.42M |
| July 07, 2025 | 14.6 | 14.79 | 14.79 | 14.9 | 14.58 | 6M |