14.30
-0.06(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.31 | 14.3 | 14.3 | 14.58 | 14.28 | 5.77M |
| September 25, 2025 | 14.5 | 14.36 | 14.36 | 14.64 | 14.31 | 6.88M |
| September 24, 2025 | 14.3 | 14.39 | 14.39 | 14.48 | 14.22 | 7.57M |
| September 23, 2025 | 14.65 | 14.33 | 14.33 | 14.79 | 14.16 | 7.82M |
| September 22, 2025 | 14.95 | 14.66 | 14.66 | 14.97 | 14.51 | 6.81M |
| September 19, 2025 | 14.6 | 14.8 | 14.8 | 14.87 | 14.49 | 8.97M |
| September 18, 2025 | 14.93 | 14.53 | 14.53 | 14.98 | 14.43 | 13.86M |
| September 17, 2025 | 15.03 | 15.08 | 15.08 | 15.11 | 14.76 | 11.15M |
| September 16, 2025 | 15.46 | 15.09 | 15.09 | 15.57 | 14.8 | 15.61M |
| September 15, 2025 | 15.52 | 15.2 | 15.2 | 15.58 | 15.16 | 11.19M |
| September 12, 2025 | 14.95 | 15.49 | 15.49 | 15.79 | 14.82 | 21.3M |
| September 11, 2025 | 14.85 | 14.88 | 14.88 | 14.94 | 14.62 | 11.95M |
| September 10, 2025 | 15.1 | 14.95 | 14.95 | 15.22 | 14.75 | 12.96M |
| September 09, 2025 | 15.53 | 15.37 | 15.37 | 15.75 | 15.28 | 16.73M |
| September 08, 2025 | 15.22 | 15.57 | 15.57 | 15.86 | 15.08 | 24.01M |
| September 05, 2025 | 14.24 | 15.03 | 15.03 | 15.33 | 14.13 | 30.94M |
| September 04, 2025 | 14.18 | 14.22 | 14.22 | 14.83 | 14.03 | 14.36M |
| September 03, 2025 | 14.76 | 14.24 | 14.24 | 14.92 | 14.13 | 12.4M |
| September 02, 2025 | 14.87 | 14.75 | 14.75 | 15.03 | 14.47 | 19.51M |
| September 01, 2025 | 14.34 | 14.79 | 14.79 | 14.82 | 14.15 | 17.28M |
| August 29, 2025 | 14.21 | 14.26 | 14.26 | 14.43 | 14.1 | 13.81M |
| August 28, 2025 | 14.38 | 14.2 | 14.2 | 14.52 | 13.77 | 14.67M |
| August 27, 2025 | 14.72 | 14.27 | 14.27 | 14.75 | 14.26 | 13.12M |
| August 26, 2025 | 14.86 | 14.79 | 14.79 | 14.92 | 14.61 | 10.69M |
| August 25, 2025 | 14.48 | 14.85 | 14.85 | 15.07 | 14.48 | 21.37M |
| August 22, 2025 | 14.38 | 14.41 | 14.41 | 14.59 | 14.3 | 8.52M |
| August 21, 2025 | 14.65 | 14.4 | 14.4 | 14.68 | 14.3 | 12.34M |
| August 20, 2025 | 14.07 | 14.65 | 14.65 | 14.75 | 14.01 | 21.41M |
| August 19, 2025 | 14.26 | 14.09 | 14.09 | 14.38 | 14.08 | 9.55M |
| August 18, 2025 | 14.47 | 14.26 | 14.26 | 14.5 | 14.2 | 12.95M |
| August 15, 2025 | 14.12 | 14.34 | 14.34 | 14.44 | 14.1 | 8.95M |
| August 14, 2025 | 14.59 | 14.15 | 14.15 | 14.66 | 14.14 | 10.94M |
| August 13, 2025 | 14.3 | 14.63 | 14.63 | 14.77 | 14.28 | 12.96M |
| August 12, 2025 | 14.31 | 14.38 | 14.38 | 14.4 | 14.12 | 10.01M |
| August 11, 2025 | 14.8 | 14.41 | 14.41 | 14.9 | 14.29 | 16.28M |
| August 08, 2025 | 14.13 | 14.11 | 14.11 | 14.27 | 14 | 10.29M |
| August 07, 2025 | 14.08 | 14.1 | 14.1 | 14.3 | 13.74 | 10.68M |
| August 06, 2025 | 13.79 | 13.97 | 13.97 | 14.02 | 13.79 | 7.83M |
| August 05, 2025 | 13.79 | 13.76 | 13.76 | 13.85 | 13.7 | 6.16M |
| August 04, 2025 | 13.55 | 13.75 | 13.75 | 13.8 | 13.46 | 9.43M |
| August 01, 2025 | 13.83 | 13.61 | 13.61 | 13.9 | 13.53 | 12.84M |
| July 31, 2025 | 14.27 | 13.91 | 13.91 | 14.28 | 13.78 | 13.61M |
| July 30, 2025 | 14.48 | 14.44 | 14.44 | 14.77 | 14.26 | 13.01M |
| July 29, 2025 | 14.56 | 14.4 | 14.4 | 14.77 | 14.3 | 14.87M |
| July 28, 2025 | 14.76 | 14.64 | 14.64 | 15.01 | 14.26 | 20.41M |
| July 25, 2025 | 14.59 | 14.94 | 14.94 | 15.55 | 14.57 | 36.76M |
| July 24, 2025 | 13.9 | 14.54 | 14.54 | 14.59 | 13.8 | 26.85M |
| July 23, 2025 | 14.14 | 13.91 | 13.91 | 14.32 | 13.84 | 20.21M |
| July 22, 2025 | 13.78 | 14.17 | 14.17 | 14.27 | 13.6 | 22.18M |
| July 21, 2025 | 13.79 | 13.77 | 13.77 | 13.8 | 13.58 | 14.51M |
| July 18, 2025 | 13.33 | 13.69 | 13.69 | 14.2 | 13.33 | 24.55M |
| July 17, 2025 | 13.12 | 13.24 | 13.24 | 13.34 | 13.07 | 11.08M |
| July 16, 2025 | 13.18 | 13.09 | 13.09 | 13.25 | 12.99 | 9.28M |
| July 15, 2025 | 13.32 | 13.2 | 13.2 | 13.7 | 13.05 | 17.49M |
| July 14, 2025 | 13.55 | 13.45 | 13.45 | 13.92 | 13.43 | 17.19M |
| July 11, 2025 | 12.95 | 13.47 | 13.47 | 13.58 | 12.95 | 21.12M |
| July 10, 2025 | 12.99 | 12.94 | 12.94 | 13.17 | 12.81 | 8.54M |
| July 09, 2025 | 13.28 | 12.93 | 12.93 | 13.34 | 12.91 | 6.84M |
| July 08, 2025 | 13.13 | 13.22 | 13.22 | 13.29 | 13.12 | 5.61M |
| July 07, 2025 | 13.09 | 13.16 | 13.16 | 13.23 | 13.01 | 5.46M |