14.50
+0.22(+1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.08 | 14.28 | 14.28 | 14.29 | 13.61 | 17.73M |
| September 04, 2025 | 13.93 | 14.07 | 14.07 | 14.36 | 13.75 | 21.07M |
| September 03, 2025 | 14.7 | 13.93 | 13.93 | 14.7 | 13.83 | 22.31M |
| September 02, 2025 | 15.15 | 14.55 | 14.55 | 15.2 | 14.43 | 27.22M |
| September 01, 2025 | 15.03 | 15.14 | 15.14 | 15.24 | 14.83 | 24.94M |
| August 29, 2025 | 15.28 | 15.05 | 15.05 | 15.36 | 15.01 | 23.06M |
| August 28, 2025 | 15.47 | 15.28 | 15.28 | 15.6 | 14.82 | 31.59M |
| August 27, 2025 | 16.3 | 15.49 | 15.49 | 16.5 | 15.48 | 41.65M |
| August 26, 2025 | 16.21 | 15.94 | 15.94 | 16.28 | 15.8 | 61.6M |
| August 25, 2025 | 15.79 | 16.61 | 16.61 | 17.37 | 15.65 | 106.18M |
| August 22, 2025 | 14.36 | 15.79 | 15.79 | 15.79 | 14.26 | 75.15M |
| August 21, 2025 | 14.5 | 14.35 | 14.35 | 14.6 | 14.3 | 15.25M |
| August 20, 2025 | 14.32 | 14.49 | 14.49 | 14.58 | 14.3 | 15.88M |
| August 19, 2025 | 14.65 | 14.6 | 14.6 | 14.79 | 14.53 | 21.34M |
| August 18, 2025 | 14.48 | 14.66 | 14.66 | 14.73 | 14.44 | 22.02M |
| August 15, 2025 | 14.32 | 14.47 | 14.47 | 14.49 | 14.28 | 14.3M |
| August 14, 2025 | 14.7 | 14.41 | 14.41 | 14.78 | 14.23 | 28.17M |
| August 13, 2025 | 14.67 | 14.74 | 14.74 | 14.82 | 14.5 | 22.55M |
| August 12, 2025 | 14.9 | 14.67 | 14.67 | 14.97 | 14.6 | 25.03M |
| August 11, 2025 | 14.8 | 14.97 | 14.97 | 14.98 | 14.76 | 26.68M |
| August 08, 2025 | 15.39 | 14.79 | 14.79 | 15.49 | 14.79 | 51.88M |
| August 07, 2025 | 14.71 | 15.62 | 15.62 | 16.32 | 14.54 | 78.21M |
| August 06, 2025 | 15.31 | 14.84 | 14.84 | 15.83 | 14.75 | 38.73M |
| August 05, 2025 | 14.7 | 15 | 15 | 15.5 | 14.63 | 40.79M |
| August 04, 2025 | 14.36 | 14.68 | 14.68 | 14.8 | 14.05 | 34.21M |
| August 01, 2025 | 14.58 | 14.68 | 14.68 | 15.14 | 14.5 | 44.69M |
| July 31, 2025 | 13.98 | 14.64 | 14.64 | 15.15 | 13.92 | 56.75M |
| July 30, 2025 | 13.97 | 13.95 | 13.95 | 14.35 | 13.86 | 22.93M |
| July 29, 2025 | 14.6 | 14.15 | 14.15 | 14.8 | 14.01 | 32.48M |
| July 28, 2025 | 14.16 | 14 | 14 | 14.48 | 13.96 | 15.35M |
| July 25, 2025 | 14.26 | 14.18 | 14.18 | 14.5 | 14.15 | 21.21M |
| July 24, 2025 | 13.84 | 14.32 | 14.32 | 14.79 | 13.84 | 32.57M |
| July 23, 2025 | 13.71 | 13.83 | 13.83 | 14.38 | 13.57 | 23.7M |
| July 22, 2025 | 14.23 | 13.95 | 13.95 | 14.23 | 13.89 | 16.97M |
| July 21, 2025 | 14.23 | 14.22 | 14.22 | 14.39 | 14.12 | 16.85M |
| July 18, 2025 | 14.45 | 14.31 | 14.31 | 14.64 | 14.11 | 16.43M |
| July 17, 2025 | 14.2 | 14.28 | 14.28 | 14.5 | 14.08 | 19.69M |
| July 16, 2025 | 13.88 | 14.22 | 14.22 | 14.24 | 13.8 | 20.08M |
| July 15, 2025 | 14.26 | 14.1 | 14.1 | 14.6 | 13.51 | 40.7M |
| July 14, 2025 | 14.77 | 14.55 | 14.55 | 14.9 | 14.47 | 23.13M |
| July 11, 2025 | 14.73 | 14.75 | 14.75 | 14.77 | 14.4 | 35.67M |
| July 10, 2025 | 14.47 | 14.98 | 14.98 | 15.1 | 14.36 | 54.46M |
| July 09, 2025 | 14.31 | 14.46 | 14.46 | 14.57 | 14.22 | 39.36M |
| July 08, 2025 | 14.21 | 14.28 | 14.28 | 14.69 | 14.1 | 37.56M |
| July 07, 2025 | 14.66 | 14.28 | 14.28 | 14.76 | 14.19 | 59.47M |
| July 04, 2025 | 13.45 | 14.65 | 14.65 | 14.65 | 13.41 | 48.47M |
| July 03, 2025 | 13.25 | 13.32 | 13.32 | 13.5 | 13.25 | 11.51M |
| July 02, 2025 | 13.66 | 13.24 | 13.24 | 13.68 | 13.18 | 16.83M |
| July 01, 2025 | 13.57 | 13.68 | 13.68 | 13.91 | 13.45 | 20.76M |
| June 30, 2025 | 13.51 | 13.53 | 13.53 | 13.54 | 13.25 | 14.95M |
| June 27, 2025 | 13.11 | 13.49 | 13.49 | 13.73 | 13 | 22.61M |
| June 26, 2025 | 13.21 | 13.24 | 13.24 | 13.55 | 13.13 | 18.01M |
| June 25, 2025 | 13.22 | 13.19 | 13.19 | 13.28 | 12.93 | 16.52M |
| June 24, 2025 | 12.91 | 13.2 | 13.2 | 13.2 | 12.83 | 16.44M |
| June 23, 2025 | 12.61 | 12.89 | 12.89 | 12.98 | 12.45 | 12.87M |
| June 20, 2025 | 12.68 | 12.63 | 12.63 | 12.86 | 12.51 | 12.95M |
| June 19, 2025 | 13.31 | 12.79 | 12.79 | 13.38 | 12.78 | 23.25M |
| June 18, 2025 | 14 | 13.51 | 13.51 | 14.22 | 13.43 | 23.51M |
| June 17, 2025 | 13.65 | 13.9 | 13.9 | 14.1 | 13.55 | 28.52M |
| June 16, 2025 | 13.3 | 13.53 | 13.53 | 13.65 | 13.23 | 15.96M |