14.36
-0.17(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.53 | 14.36 | 14.36 | 14.6 | 14.31 | 14.59M |
| August 15, 2025 | 14.36 | 14.53 | 14.53 | 14.65 | 14.36 | 11.72M |
| August 14, 2025 | 14.53 | 14.43 | 14.43 | 14.58 | 14.38 | 11.31M |
| August 13, 2025 | 14.48 | 14.54 | 14.54 | 14.64 | 14.42 | 10.64M |
| August 12, 2025 | 14.31 | 14.48 | 14.48 | 14.6 | 14.22 | 12.12M |
| August 11, 2025 | 14.3 | 14.26 | 14.26 | 14.41 | 14.23 | 7.58M |
| August 08, 2025 | 14 | 14.23 | 14.23 | 14.49 | 13.98 | 9.49M |
| August 07, 2025 | 14.19 | 14.03 | 14.03 | 14.23 | 13.93 | 8.74M |
| August 06, 2025 | 14.15 | 14.19 | 14.19 | 14.27 | 14.1 | 6.34M |
| August 05, 2025 | 13.95 | 14.15 | 14.15 | 14.26 | 13.92 | 9.36M |
| August 04, 2025 | 13.81 | 13.91 | 13.91 | 13.93 | 13.77 | 6.08M |
| August 01, 2025 | 13.84 | 13.85 | 13.85 | 13.94 | 13.81 | 5.33M |
| July 31, 2025 | 14.27 | 13.84 | 13.84 | 14.37 | 13.76 | 17.59M |
| July 30, 2025 | 14.51 | 14.41 | 14.41 | 14.7 | 14.34 | 8.42M |
| July 29, 2025 | 14.36 | 14.5 | 14.5 | 14.52 | 14.31 | 9.13M |
| July 28, 2025 | 14.66 | 14.36 | 14.36 | 14.69 | 14.33 | 13.23M |
| July 25, 2025 | 14.86 | 14.7 | 14.7 | 15.09 | 14.67 | 12.58M |
| July 24, 2025 | 14.48 | 14.86 | 14.86 | 14.86 | 14.48 | 11.71M |
| July 23, 2025 | 15.02 | 14.65 | 14.65 | 15.17 | 14.59 | 14.84M |
| July 22, 2025 | 14.57 | 14.94 | 14.94 | 15 | 14.4 | 15.93M |
| July 21, 2025 | 14.25 | 14.51 | 14.51 | 14.6 | 14.25 | 15.45M |
| July 18, 2025 | 13.93 | 14.06 | 14.06 | 14.25 | 13.92 | 10.4M |
| July 17, 2025 | 13.88 | 13.84 | 13.84 | 13.97 | 13.81 | 4.96M |
| July 16, 2025 | 13.81 | 13.84 | 13.84 | 13.9 | 13.77 | 4.95M |
| July 15, 2025 | 14.06 | 13.82 | 13.82 | 14.18 | 13.79 | 8.67M |
| July 14, 2025 | 14.02 | 14.07 | 14.07 | 14.13 | 13.95 | 9.57M |
| July 11, 2025 | 14.06 | 14.13 | 14.13 | 14.36 | 14.03 | 11.12M |
| July 10, 2025 | 13.88 | 14.11 | 14.11 | 14.13 | 13.87 | 7.56M |
| July 09, 2025 | 14.25 | 13.86 | 13.86 | 14.35 | 13.82 | 11.33M |
| July 08, 2025 | 14.05 | 14.1 | 14.1 | 14.21 | 14.02 | 6.36M |
| July 07, 2025 | 13.89 | 14.06 | 14.06 | 14.15 | 13.86 | 7.15M |
| July 04, 2025 | 14.19 | 13.99 | 13.99 | 14.24 | 13.92 | 10.15M |
| July 03, 2025 | 14.41 | 14.25 | 14.25 | 14.49 | 14.14 | 10.86M |
| July 02, 2025 | 14.08 | 14.38 | 14.38 | 14.47 | 14 | 13.32M |
| July 01, 2025 | 13.85 | 14.16 | 14.16 | 14.16 | 13.76 | 8.85M |
| June 30, 2025 | 14.04 | 13.84 | 13.84 | 14.19 | 13.83 | 10.63M |
| June 27, 2025 | 13.88 | 14.07 | 14.07 | 14.3 | 13.88 | 18.9M |
| June 26, 2025 | 13.42 | 13.66 | 13.66 | 13.8 | 13.38 | 11.05M |
| June 25, 2025 | 13.39 | 13.41 | 13.41 | 13.48 | 13.3 | 9.39M |
| June 24, 2025 | 13.68 | 13.78 | 13.28 | 13.87 | 13.55 | 8.59M |
| June 23, 2025 | 13.52 | 13.68 | 13.18 | 13.72 | 13.47 | 7.88M |
| June 20, 2025 | 13.36 | 13.54 | 13.54 | 13.67 | 13.32 | 9.78M |
| June 19, 2025 | 13.48 | 13.37 | 13.37 | 13.54 | 13.25 | 6.94M |
| June 18, 2025 | 13.47 | 13.46 | 13.46 | 13.53 | 13.37 | 5.03M |
| June 17, 2025 | 13.46 | 13.49 | 13.49 | 13.62 | 13.42 | 5.96M |
| June 16, 2025 | 13.35 | 13.47 | 13.47 | 13.48 | 13.34 | 6.83M |
| June 13, 2025 | 13.43 | 13.35 | 13.35 | 13.51 | 13.33 | 5.87M |
| June 12, 2025 | 13.4 | 13.49 | 13.49 | 13.54 | 13.31 | 6.59M |
| June 11, 2025 | 13.29 | 13.4 | 13.4 | 13.53 | 13.29 | 8.81M |
| June 10, 2025 | 13.49 | 13.29 | 13.29 | 13.49 | 13.21 | 6.7M |
| June 09, 2025 | 13.31 | 13.42 | 13.42 | 13.54 | 13.24 | 9.19M |
| June 06, 2025 | 13.2 | 13.33 | 13.33 | 13.44 | 13.19 | 8.31M |
| June 05, 2025 | 13.23 | 13.16 | 13.16 | 13.28 | 13.13 | 4.69M |
| June 04, 2025 | 13.05 | 13.26 | 13.26 | 13.33 | 13.04 | 8.54M |
| June 03, 2025 | 13.03 | 13.02 | 13.02 | 13.04 | 12.96 | 3.97M |
| May 30, 2025 | 13.05 | 13.07 | 13.07 | 13.09 | 13 | 3.93M |
| May 29, 2025 | 13.01 | 13.08 | 13.08 | 13.11 | 12.99 | 4.46M |
| May 28, 2025 | 13.04 | 13.03 | 13.03 | 13.1 | 12.99 | 3.62M |
| May 27, 2025 | 13.09 | 13.05 | 13.05 | 13.09 | 12.97 | 3.99M |
| May 26, 2025 | 13 | 13.12 | 13.12 | 13.16 | 12.95 | 6.04M |