14.65
+0.15(+1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.5 | 14.65 | 14.65 | 14.75 | 14.44 | 11.37M |
| August 15, 2025 | 14.44 | 14.5 | 14.5 | 14.55 | 14.31 | 8.01M |
| August 14, 2025 | 14.45 | 14.53 | 14.53 | 14.76 | 14.39 | 10.85M |
| August 13, 2025 | 14.63 | 14.45 | 14.45 | 14.63 | 14.3 | 8.08M |
| August 12, 2025 | 14.6 | 14.51 | 14.51 | 14.74 | 14.45 | 8.55M |
| August 11, 2025 | 14.43 | 14.65 | 14.65 | 14.73 | 14.31 | 10.74M |
| August 08, 2025 | 14.44 | 14.36 | 14.36 | 14.52 | 14.31 | 4.8M |
| August 07, 2025 | 14.5 | 14.44 | 14.44 | 14.63 | 14.42 | 7.79M |
| August 06, 2025 | 14.4 | 14.52 | 14.52 | 14.53 | 14.3 | 6.7M |
| August 05, 2025 | 14.46 | 14.46 | 14.46 | 14.62 | 14.39 | 7.62M |
| August 04, 2025 | 14.34 | 14.44 | 14.44 | 14.44 | 14.22 | 8.24M |
| August 01, 2025 | 14.66 | 14.51 | 14.51 | 14.85 | 14.51 | 8.38M |
| July 31, 2025 | 15.01 | 14.69 | 14.69 | 15.18 | 14.68 | 13.61M |
| July 30, 2025 | 15.15 | 15.27 | 15.27 | 15.75 | 14.98 | 18.57M |
| July 29, 2025 | 15.19 | 15.18 | 15.18 | 15.35 | 14.92 | 12.13M |
| July 28, 2025 | 14.67 | 15.22 | 15.22 | 15.49 | 14.5 | 20.45M |
| July 25, 2025 | 14.86 | 14.75 | 14.75 | 14.96 | 14.61 | 11.45M |
| July 24, 2025 | 14.79 | 14.94 | 14.94 | 14.99 | 14.75 | 9.44M |
| July 23, 2025 | 15.1 | 14.79 | 14.79 | 15.45 | 14.73 | 15.77M |
| July 22, 2025 | 14.9 | 15.2 | 15.2 | 15.37 | 14.7 | 19.92M |
| July 21, 2025 | 15.19 | 14.98 | 14.98 | 15.24 | 14.88 | 12.96M |
| July 18, 2025 | 14.83 | 15.09 | 15.09 | 15.8 | 14.7 | 21.31M |
| July 17, 2025 | 14.66 | 14.89 | 14.89 | 15.3 | 14.66 | 19.39M |
| July 16, 2025 | 14.56 | 14.65 | 14.65 | 15.08 | 14.25 | 23.45M |
| July 15, 2025 | 15.28 | 14.89 | 14.89 | 15.36 | 14.85 | 17.07M |
| July 14, 2025 | 15.5 | 15.48 | 15.48 | 15.59 | 15.2 | 23.43M |
| July 11, 2025 | 14.99 | 15.65 | 15.65 | 16.39 | 14.81 | 38.2M |
| July 10, 2025 | 14.7 | 14.9 | 14.9 | 14.97 | 14.51 | 17.1M |
| July 09, 2025 | 14.22 | 14.7 | 14.7 | 15.58 | 14.15 | 25.3M |
| July 08, 2025 | 14.16 | 14.24 | 14.24 | 14.26 | 13.99 | 10.24M |
| July 07, 2025 | 14.08 | 14.03 | 14.03 | 14.14 | 13.94 | 5.66M |
| July 04, 2025 | 14.17 | 13.99 | 13.99 | 14.3 | 13.98 | 8.62M |
| July 03, 2025 | 14.2 | 14.24 | 14.24 | 14.44 | 14.15 | 9.19M |
| July 02, 2025 | 14.44 | 14.35 | 14.35 | 14.71 | 14.33 | 13.14M |
| July 01, 2025 | 14.46 | 14.49 | 14.49 | 14.71 | 14.45 | 11.3M |
| June 30, 2025 | 14.31 | 14.61 | 14.61 | 14.95 | 14.22 | 19.39M |
| June 27, 2025 | 14.35 | 14.34 | 14.34 | 14.49 | 14.33 | 10.13M |
| June 26, 2025 | 14.61 | 14.42 | 14.42 | 14.84 | 14.35 | 15.04M |
| June 25, 2025 | 15.05 | 14.61 | 14.61 | 15.22 | 14.36 | 19.82M |
| June 24, 2025 | 14.65 | 14.85 | 14.85 | 14.99 | 14.65 | 23.45M |
| June 23, 2025 | 14.67 | 14.65 | 14.65 | 14.81 | 14.33 | 30.73M |
| June 20, 2025 | 13.45 | 14.65 | 14.65 | 14.65 | 13.45 | 26.14M |
| June 19, 2025 | 13.88 | 13.32 | 13.32 | 14 | 13.28 | 23.6M |
| June 18, 2025 | 13.8 | 14.02 | 14.02 | 14.6 | 13.77 | 31.12M |
| June 17, 2025 | 13.36 | 13.27 | 13.27 | 13.56 | 13.2 | 6.35M |
| June 16, 2025 | 13.02 | 13.26 | 13.26 | 13.29 | 12.98 | 7.69M |
| June 13, 2025 | 14.01 | 13.15 | 13.15 | 14.07 | 13.15 | 16.92M |
| June 12, 2025 | 13.82 | 14.09 | 14.09 | 14.21 | 13.75 | 10.95M |
| June 11, 2025 | 13.8 | 13.82 | 13.82 | 14.16 | 13.8 | 6.81M |
| June 10, 2025 | 13.99 | 13.84 | 13.84 | 13.99 | 13.61 | 7.09M |
| June 09, 2025 | 13.78 | 13.96 | 13.96 | 13.99 | 13.6 | 7.37M |
| June 06, 2025 | 13.7 | 13.78 | 13.78 | 13.96 | 13.6 | 6.09M |
| June 05, 2025 | 13.75 | 13.68 | 13.68 | 13.88 | 13.61 | 6.07M |
| June 04, 2025 | 13.57 | 13.76 | 13.76 | 13.85 | 13.52 | 8.29M |
| June 03, 2025 | 13.2 | 13.61 | 13.61 | 13.61 | 13.12 | 10.6M |
| May 30, 2025 | 13.31 | 13.12 | 13.12 | 13.37 | 13.07 | 5.65M |
| May 29, 2025 | 13.25 | 13.32 | 13.32 | 13.36 | 13.1 | 6.28M |
| May 28, 2025 | 13.54 | 13.36 | 13.36 | 13.58 | 13.3 | 7.03M |
| May 27, 2025 | 13.19 | 13.58 | 13.58 | 13.74 | 13.19 | 13.55M |
| May 26, 2025 | 13.01 | 13.16 | 13.16 | 13.35 | 12.9 | 6.2M |