14.91
-0.22(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.53 | 15.13 | 15.13 | 15.19 | 14.51 | 76.54M |
| September 04, 2025 | 14.94 | 14.57 | 14.57 | 15.34 | 14.3 | 102.97M |
| September 03, 2025 | 15.5 | 14.94 | 14.94 | 15.77 | 14.76 | 111.42M |
| September 02, 2025 | 15.42 | 15.16 | 15.16 | 15.56 | 14.97 | 120.27M |
| September 01, 2025 | 15.26 | 15.23 | 15.23 | 15.3 | 14.9 | 124.87M |
| August 29, 2025 | 14.51 | 14.86 | 14.86 | 15.28 | 14.5 | 104.68M |
| August 28, 2025 | 14.31 | 14.39 | 14.39 | 14.48 | 13.97 | 66.88M |
| August 27, 2025 | 14.74 | 14.35 | 14.35 | 15.02 | 14.32 | 78.98M |
| August 26, 2025 | 14.8 | 14.83 | 14.83 | 15.07 | 14.7 | 97.18M |
| August 25, 2025 | 14.12 | 14.7 | 14.7 | 15 | 14.12 | 147.56M |
| August 22, 2025 | 13.7 | 13.86 | 13.86 | 13.88 | 13.66 | 42.88M |
| August 21, 2025 | 13.87 | 13.75 | 13.75 | 14.02 | 13.68 | 42.12M |
| August 20, 2025 | 13.66 | 13.88 | 13.88 | 14 | 13.66 | 46.75M |
| August 19, 2025 | 13.87 | 13.76 | 13.76 | 13.95 | 13.64 | 59.57M |
| August 18, 2025 | 14.08 | 13.89 | 13.89 | 14.12 | 13.81 | 69.15M |
| August 15, 2025 | 13.65 | 14.08 | 14.08 | 14.24 | 13.62 | 71.03M |
| August 14, 2025 | 13.76 | 13.71 | 13.71 | 14.22 | 13.67 | 65.78M |
| August 13, 2025 | 13.65 | 13.85 | 13.85 | 13.96 | 13.65 | 60.38M |
| August 12, 2025 | 13.55 | 13.62 | 13.62 | 13.65 | 13.46 | 39.79M |
| August 11, 2025 | 13.64 | 13.65 | 13.65 | 13.7 | 13.52 | 36.99M |
| August 08, 2025 | 13.35 | 13.58 | 13.58 | 13.63 | 13.35 | 35.82M |
| August 07, 2025 | 13.5 | 13.43 | 13.43 | 13.56 | 13.24 | 36M |
| August 06, 2025 | 13.11 | 13.53 | 13.53 | 13.65 | 13.09 | 63.82M |
| August 05, 2025 | 13.09 | 13.19 | 13.19 | 13.28 | 13.02 | 33.9M |
| August 04, 2025 | 12.92 | 13.06 | 13.06 | 13.08 | 12.92 | 26.52M |
| August 01, 2025 | 12.97 | 12.97 | 12.97 | 13.1 | 12.91 | 27.89M |
| July 31, 2025 | 13.2 | 12.95 | 12.95 | 13.28 | 12.9 | 64.13M |
| July 30, 2025 | 13.65 | 13.5 | 13.5 | 13.76 | 13.37 | 41.92M |
| July 29, 2025 | 13.71 | 13.64 | 13.64 | 13.75 | 13.51 | 34.01M |
| July 28, 2025 | 13.68 | 13.76 | 13.76 | 13.83 | 13.48 | 49.05M |
| July 25, 2025 | 13.92 | 13.79 | 13.79 | 13.95 | 13.74 | 51.44M |
| July 24, 2025 | 13.6 | 14.05 | 14.05 | 14.09 | 13.59 | 83.29M |
| July 23, 2025 | 13.87 | 13.62 | 13.62 | 13.87 | 13.6 | 66.88M |
| July 22, 2025 | 13.4 | 13.94 | 13.94 | 13.95 | 13.35 | 93.45M |
| July 21, 2025 | 13.08 | 13.51 | 13.51 | 13.53 | 13.06 | 75.41M |
| July 18, 2025 | 12.88 | 12.97 | 12.97 | 13.07 | 12.84 | 41.07M |
| July 17, 2025 | 12.78 | 12.81 | 12.81 | 12.83 | 12.71 | 22.89M |
| July 16, 2025 | 12.89 | 12.79 | 12.79 | 12.96 | 12.72 | 24.7M |
| July 15, 2025 | 12.93 | 12.92 | 12.92 | 13.1 | 12.83 | 39.21M |
| July 14, 2025 | 13.03 | 13.05 | 13.05 | 13.2 | 13.03 | 49.75M |
| July 11, 2025 | 12.8 | 13.03 | 13.03 | 13.2 | 12.76 | 75M |
| July 10, 2025 | 12.67 | 12.81 | 12.81 | 12.83 | 12.66 | 40.69M |
| July 09, 2025 | 13.2 | 12.71 | 12.71 | 13.2 | 12.66 | 68.8M |
| July 08, 2025 | 12.78 | 12.83 | 12.83 | 12.89 | 12.77 | 32.81M |
| July 07, 2025 | 12.76 | 12.78 | 12.78 | 12.89 | 12.68 | 29.09M |
| July 04, 2025 | 13.07 | 12.84 | 12.84 | 13.12 | 12.81 | 68.62M |
| July 03, 2025 | 13.25 | 13.19 | 13.19 | 13.44 | 13.09 | 68.69M |
| July 02, 2025 | 12.81 | 13.25 | 13.25 | 13.64 | 12.76 | 126.93M |
| July 01, 2025 | 12.66 | 12.99 | 12.99 | 12.99 | 12.48 | 72.76M |
| June 30, 2025 | 12.89 | 12.72 | 12.72 | 12.99 | 12.63 | 73.52M |
| June 27, 2025 | 12.26 | 12.62 | 12.62 | 12.79 | 12.26 | 79.5M |
| June 26, 2025 | 12.04 | 12.08 | 12.08 | 12.19 | 12.02 | 26.89M |
| June 25, 2025 | 11.98 | 12.06 | 12.06 | 12.08 | 11.92 | 25.33M |
| June 24, 2025 | 11.78 | 11.93 | 11.93 | 11.99 | 11.74 | 22.96M |
| June 23, 2025 | 11.67 | 11.74 | 11.74 | 11.78 | 11.66 | 14.53M |
| June 20, 2025 | 11.74 | 11.68 | 11.68 | 11.8 | 11.68 | 14M |
| June 19, 2025 | 11.86 | 11.74 | 11.74 | 11.91 | 11.7 | 21.27M |
| June 18, 2025 | 11.97 | 11.94 | 11.94 | 11.97 | 11.81 | 18.24M |
| June 17, 2025 | 11.97 | 11.95 | 11.95 | 12.01 | 11.91 | 13.79M |
| June 16, 2025 | 11.96 | 11.97 | 11.97 | 12.07 | 11.93 | 21.06M |