14.55
+0.05(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.57 | 14.55 | 14.55 | 14.65 | 14.47 | 6.9M |
| August 15, 2025 | 14.3 | 14.5 | 14.5 | 14.54 | 14.3 | 5.11M |
| August 14, 2025 | 14.66 | 14.3 | 14.3 | 14.75 | 14.3 | 7.21M |
| August 13, 2025 | 14.71 | 14.65 | 14.65 | 14.79 | 14.57 | 6.82M |
| August 12, 2025 | 14.68 | 14.75 | 14.75 | 14.82 | 14.58 | 8M |
| August 11, 2025 | 14.53 | 14.63 | 14.63 | 14.65 | 14.44 | 8.17M |
| August 08, 2025 | 14.34 | 14.52 | 14.52 | 14.6 | 14.29 | 9.52M |
| August 07, 2025 | 14.47 | 14.34 | 14.34 | 14.51 | 14.33 | 8.12M |
| August 06, 2025 | 14.35 | 14.48 | 14.48 | 14.5 | 14.33 | 11.25M |
| August 05, 2025 | 14.36 | 14.46 | 14.46 | 14.57 | 14.28 | 14.77M |
| August 04, 2025 | 14.5 | 14.34 | 14.34 | 14.75 | 14.25 | 20.8M |
| August 01, 2025 | 15.16 | 15.09 | 15.09 | 15.74 | 15.09 | 27.71M |
| July 31, 2025 | 18.77 | 16.77 | 16.77 | 19 | 16.77 | 35.78M |
| July 30, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 3.98M |
| July 29, 2025 | 15.4 | 16.94 | 16.94 | 16.94 | 15.3 | 20.28M |
| July 28, 2025 | 14.01 | 15.4 | 15.4 | 15.4 | 13.96 | 9.95M |
| July 25, 2025 | 13.88 | 14 | 14 | 14.01 | 13.88 | 1.9M |
| July 24, 2025 | 13.94 | 13.92 | 13.92 | 14.02 | 13.86 | 2.92M |
| July 23, 2025 | 14.03 | 13.84 | 13.84 | 14.07 | 13.81 | 3.03M |
| July 22, 2025 | 14.05 | 14.03 | 14.03 | 14.08 | 13.9 | 2.68M |
| July 21, 2025 | 13.87 | 14.06 | 14.06 | 14.1 | 13.78 | 3.2M |
| July 18, 2025 | 13.77 | 13.86 | 13.86 | 13.88 | 13.66 | 2.68M |
| July 17, 2025 | 13.81 | 13.77 | 13.77 | 13.84 | 13.7 | 2.27M |
| July 16, 2025 | 13.55 | 13.81 | 13.81 | 13.81 | 13.49 | 3.32M |
| July 15, 2025 | 13.73 | 13.57 | 13.57 | 13.77 | 13.45 | 2.06M |
| July 14, 2025 | 13.48 | 13.74 | 13.74 | 13.77 | 13.48 | 2.75M |
| July 11, 2025 | 13.55 | 13.5 | 13.5 | 13.58 | 13.41 | 2.64M |
| July 10, 2025 | 13.54 | 13.55 | 13.55 | 13.68 | 13.46 | 2.75M |
| July 09, 2025 | 13.66 | 13.57 | 13.57 | 13.81 | 13.54 | 3.13M |
| July 08, 2025 | 13.56 | 13.61 | 13.61 | 13.62 | 13.49 | 2.7M |
| July 07, 2025 | 13.3 | 13.58 | 13.58 | 13.58 | 13.26 | 3.82M |
| July 04, 2025 | 13.48 | 13.3 | 13.3 | 13.5 | 13.26 | 2.31M |
| July 03, 2025 | 13.44 | 13.53 | 13.53 | 13.53 | 13.35 | 2.78M |
| July 02, 2025 | 13.56 | 13.45 | 13.45 | 13.56 | 13.34 | 2.6M |
| July 01, 2025 | 13.45 | 13.49 | 13.49 | 13.62 | 13.37 | 3.67M |
| June 30, 2025 | 13.42 | 13.5 | 13.5 | 13.52 | 13.32 | 4.07M |
| June 27, 2025 | 13.22 | 13.39 | 13.39 | 13.41 | 13.22 | 4.78M |
| June 26, 2025 | 13.31 | 13.26 | 13.26 | 13.46 | 13.19 | 5.61M |
| June 25, 2025 | 13.3 | 13.3 | 13.3 | 13.5 | 13.14 | 8.32M |
| June 24, 2025 | 12.86 | 13.36 | 13.36 | 14.15 | 12.85 | 12.5M |
| June 23, 2025 | 12.87 | 12.86 | 12.86 | 13.02 | 12.7 | 3.87M |
| June 20, 2025 | 12.58 | 12.9 | 12.9 | 12.94 | 12.5 | 3.31M |
| June 19, 2025 | 12.73 | 12.58 | 12.58 | 12.82 | 12.45 | 2.48M |
| June 18, 2025 | 12.83 | 12.75 | 12.75 | 12.83 | 12.53 | 1.89M |
| June 17, 2025 | 12.76 | 12.78 | 12.78 | 12.85 | 12.67 | 1.63M |
| June 16, 2025 | 12.7 | 12.81 | 12.81 | 12.88 | 12.7 | 2.17M |
| June 13, 2025 | 13.03 | 12.79 | 12.79 | 13.08 | 12.77 | 2.39M |
| June 12, 2025 | 13.33 | 13.43 | 13.03 | 13.55 | 13.31 | 2.82M |
| June 11, 2025 | 13.09 | 13.39 | 12.99 | 13.66 | 13.09 | 2.67M |
| June 10, 2025 | 13.26 | 13.2 | 12.81 | 13.33 | 12.99 | 2.81M |
| June 09, 2025 | 13.17 | 13.25 | 12.86 | 13.26 | 13.13 | 1.91M |
| June 06, 2025 | 13.13 | 13.17 | 12.78 | 13.19 | 12.95 | 2.24M |
| June 05, 2025 | 13.09 | 13.11 | 12.72 | 13.26 | 13.01 | 2.65M |
| June 04, 2025 | 12.98 | 13.09 | 12.7 | 13.36 | 12.91 | 2.69M |
| June 03, 2025 | 12.91 | 12.94 | 12.55 | 13.1 | 12.82 | 3.93M |
| May 30, 2025 | 13.65 | 12.91 | 12.53 | 13.79 | 12.88 | 8.35M |
| May 29, 2025 | 13.73 | 13.76 | 13.35 | 13.77 | 13.56 | 2.09M |
| May 28, 2025 | 13.7 | 13.73 | 13.32 | 13.81 | 13.63 | 1.71M |
| May 27, 2025 | 13.66 | 13.73 | 13.32 | 13.78 | 13.51 | 2.02M |
| May 26, 2025 | 13.53 | 13.61 | 13.2 | 13.66 | 13.44 | 1.26M |