14.14
+0.05(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.11 | 14.14 | 14.14 | 14.26 | 14.1 | 3.66M |
| August 15, 2025 | 14.1 | 14.09 | 14.09 | 14.18 | 14.03 | 3.22M |
| August 14, 2025 | 14.28 | 14.09 | 14.09 | 14.35 | 14.05 | 3.05M |
| August 13, 2025 | 14.38 | 14.28 | 14.28 | 14.43 | 14.2 | 3.05M |
| August 12, 2025 | 14.37 | 14.29 | 14.29 | 14.47 | 14.27 | 2.1M |
| August 11, 2025 | 14.29 | 14.35 | 14.35 | 14.4 | 14.2 | 3.59M |
| August 08, 2025 | 14.33 | 14.3 | 14.3 | 14.38 | 14.19 | 2.66M |
| August 07, 2025 | 14.21 | 14.31 | 14.31 | 14.34 | 14.14 | 3.79M |
| August 06, 2025 | 14.23 | 14.17 | 14.17 | 14.23 | 14.07 | 2.72M |
| August 05, 2025 | 14.14 | 14.19 | 14.19 | 14.23 | 14.08 | 3.11M |
| August 04, 2025 | 14.05 | 14.1 | 14.1 | 14.17 | 13.99 | 2.28M |
| August 01, 2025 | 13.92 | 14.12 | 14.12 | 14.13 | 13.92 | 3.08M |
| July 31, 2025 | 14.22 | 13.96 | 13.96 | 14.22 | 13.92 | 3.1M |
| July 30, 2025 | 14.11 | 14.2 | 14.2 | 14.26 | 14.03 | 4.36M |
| July 29, 2025 | 14.6 | 14.12 | 14.12 | 14.66 | 14.04 | 5.55M |
| July 28, 2025 | 14.07 | 14.27 | 14.27 | 14.28 | 14.04 | 3.4M |
| July 25, 2025 | 14.19 | 14.07 | 14.07 | 14.21 | 14.06 | 2.82M |
| July 24, 2025 | 13.89 | 14.2 | 14.2 | 14.22 | 13.89 | 4.79M |
| July 23, 2025 | 14.03 | 13.92 | 13.92 | 14.33 | 13.9 | 4.13M |
| July 22, 2025 | 14 | 14.03 | 14.03 | 14.1 | 13.97 | 3.76M |
| July 21, 2025 | 13.88 | 14.02 | 14.02 | 14.03 | 13.87 | 2.92M |
| July 18, 2025 | 13.87 | 13.89 | 13.89 | 13.98 | 13.84 | 2.69M |
| July 17, 2025 | 13.9 | 13.9 | 13.9 | 14.04 | 13.85 | 2.9M |
| July 16, 2025 | 13.9 | 13.89 | 13.89 | 13.96 | 13.82 | 1.74M |
| July 15, 2025 | 13.97 | 13.9 | 13.9 | 14 | 13.71 | 3.54M |
| July 14, 2025 | 13.99 | 13.97 | 13.97 | 14.05 | 13.93 | 2.23M |
| July 11, 2025 | 14.06 | 13.99 | 13.99 | 14.1 | 13.88 | 3.05M |
| July 10, 2025 | 14.16 | 14.06 | 14.06 | 14.2 | 14.01 | 2.89M |
| July 09, 2025 | 14.22 | 14.16 | 14.16 | 14.29 | 14.05 | 4.65M |
| July 08, 2025 | 14.06 | 14.18 | 14.18 | 14.58 | 14.06 | 8.94M |
| July 07, 2025 | 14 | 14.25 | 14.25 | 14.38 | 13.66 | 12.48M |
| July 04, 2025 | 13.69 | 13.68 | 13.68 | 14.05 | 13.52 | 4.4M |
| July 03, 2025 | 13.65 | 13.68 | 13.68 | 13.69 | 13.57 | 1.93M |
| July 02, 2025 | 13.62 | 13.59 | 13.59 | 13.64 | 13.53 | 1.63M |
| July 01, 2025 | 13.62 | 13.59 | 13.59 | 13.67 | 13.49 | 1.86M |
| June 30, 2025 | 13.61 | 13.62 | 13.62 | 13.65 | 13.46 | 2.7M |
| June 27, 2025 | 13.4 | 13.62 | 13.62 | 13.89 | 13.4 | 5.89M |
| June 26, 2025 | 13.68 | 13.7 | 13.4 | 13.75 | 13.63 | 2.15M |
| June 25, 2025 | 13.65 | 13.71 | 13.41 | 13.71 | 13.54 | 2.52M |
| June 24, 2025 | 13.46 | 13.62 | 13.32 | 13.63 | 13.46 | 2.04M |
| June 23, 2025 | 13.3 | 13.43 | 13.14 | 13.45 | 13.21 | 1.76M |
| June 20, 2025 | 13.32 | 13.34 | 13.34 | 13.47 | 13.31 | 1.89M |
| June 19, 2025 | 13.55 | 13.36 | 13.36 | 13.57 | 13.31 | 2.44M |
| June 18, 2025 | 13.65 | 13.59 | 13.59 | 13.68 | 13.44 | 2.92M |
| June 17, 2025 | 13.75 | 13.65 | 13.65 | 13.81 | 13.6 | 2.47M |
| June 16, 2025 | 13.71 | 13.73 | 13.73 | 13.78 | 13.65 | 2.37M |
| June 13, 2025 | 13.98 | 13.68 | 13.68 | 14.07 | 13.65 | 5.12M |
| June 12, 2025 | 14.15 | 14.06 | 14.06 | 14.29 | 13.98 | 5.79M |
| June 11, 2025 | 14.08 | 14.21 | 14.21 | 14.22 | 13.98 | 4.28M |
| June 10, 2025 | 14.08 | 14.07 | 14.07 | 14.35 | 13.88 | 5.83M |
| June 09, 2025 | 14.01 | 14.12 | 14.12 | 14.16 | 13.96 | 4.53M |
| June 06, 2025 | 14.19 | 14.05 | 14.05 | 14.24 | 13.95 | 4.98M |
| June 05, 2025 | 14.46 | 14.18 | 14.18 | 14.56 | 14.06 | 8M |
| June 04, 2025 | 14.29 | 14.61 | 14.61 | 14.88 | 14.23 | 11.98M |
| June 03, 2025 | 13.75 | 14.29 | 14.29 | 14.52 | 13.63 | 7.98M |
| May 30, 2025 | 13.97 | 13.77 | 13.77 | 14.07 | 13.75 | 2.55M |
| May 29, 2025 | 14.02 | 13.96 | 13.96 | 14.05 | 13.84 | 3.6M |
| May 28, 2025 | 14 | 14.09 | 14.09 | 14.15 | 13.94 | 4.23M |
| May 27, 2025 | 13.84 | 14 | 14 | 14.08 | 13.82 | 4.4M |
| May 26, 2025 | 13.6 | 13.83 | 13.83 | 13.96 | 13.6 | 4.02M |