14.26
-0.08(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 13.22 | 13.15 | 13.15 | 13.3 | 13.02 | 6.24M |
| July 03, 2025 | 13.24 | 13.29 | 13.29 | 13.37 | 13.11 | 6.31M |
| July 02, 2025 | 13.2 | 13.26 | 13.26 | 13.38 | 13.07 | 9.17M |
| July 01, 2025 | 13.28 | 13.2 | 13.2 | 13.31 | 12.94 | 11.17M |
| June 30, 2025 | 13.09 | 13.31 | 13.31 | 13.59 | 13 | 16.74M |
| June 27, 2025 | 12.69 | 13.03 | 13.03 | 13.12 | 12.69 | 16.55M |
| June 26, 2025 | 12.81 | 12.55 | 12.55 | 12.85 | 12.39 | 10.89M |
| June 25, 2025 | 12.71 | 12.81 | 12.81 | 12.86 | 12.67 | 6.14M |
| June 24, 2025 | 12.59 | 12.7 | 12.7 | 12.76 | 12.46 | 7.84M |
| June 23, 2025 | 12.27 | 12.59 | 12.59 | 12.78 | 12.21 | 9.88M |
| June 20, 2025 | 12.01 | 12.21 | 12.21 | 12.27 | 12 | 5.06M |
| June 19, 2025 | 12.39 | 12 | 12 | 12.4 | 11.92 | 7.56M |
| June 18, 2025 | 12.39 | 12.42 | 12.42 | 12.58 | 12.26 | 5.88M |
| June 17, 2025 | 12.39 | 12.42 | 12.42 | 12.48 | 12.32 | 3.75M |
| June 16, 2025 | 12.33 | 12.39 | 12.39 | 12.5 | 12.28 | 5.51M |
| June 13, 2025 | 12.66 | 12.45 | 12.45 | 12.68 | 12.3 | 6.03M |
| June 12, 2025 | 12.69 | 12.69 | 12.69 | 12.73 | 12.54 | 5.04M |
| June 11, 2025 | 12.48 | 12.69 | 12.69 | 12.8 | 12.47 | 6.57M |
| June 10, 2025 | 12.6 | 12.48 | 12.48 | 12.69 | 12.42 | 6.76M |
| June 09, 2025 | 12.8 | 12.62 | 12.62 | 12.86 | 12.56 | 8.91M |
| June 06, 2025 | 12.96 | 12.86 | 12.86 | 13.08 | 12.75 | 7.71M |
| June 05, 2025 | 12.95 | 12.75 | 12.75 | 13.02 | 12.63 | 7.7M |
| June 04, 2025 | 12.34 | 12.95 | 12.95 | 13.21 | 12.32 | 14.92M |
| June 03, 2025 | 12.01 | 12.33 | 12.33 | 12.4 | 12 | 7.41M |
| May 30, 2025 | 12.32 | 12.01 | 12.01 | 12.33 | 11.97 | 4.36M |
| May 29, 2025 | 12 | 12.37 | 12.37 | 12.51 | 11.91 | 7.83M |
| May 28, 2025 | 11.95 | 12.06 | 12.06 | 12.09 | 11.86 | 4.45M |
| May 27, 2025 | 12.11 | 12.01 | 12.01 | 12.16 | 11.77 | 6.04M |
| May 26, 2025 | 12.1 | 12.17 | 12.17 | 12.29 | 12.04 | 4.19M |