14.03
-0.21(-1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 14.69 | 14.03 | 14.03 | 14.86 | 13.87 | 28.55M |
| September 11, 2025 | 15.33 | 14.24 | 14.24 | 15.33 | 14.21 | 38.1M |
| September 10, 2025 | 13.36 | 14.74 | 14.74 | 14.74 | 13.34 | 30.32M |
| September 09, 2025 | 13.66 | 13.4 | 13.4 | 13.87 | 13.28 | 16.11M |
| September 08, 2025 | 13.66 | 13.66 | 13.66 | 13.88 | 13.4 | 26.9M |
| September 05, 2025 | 13.44 | 13.42 | 13.42 | 13.54 | 12.96 | 19.47M |
| September 04, 2025 | 13.5 | 13.31 | 13.31 | 13.75 | 13.11 | 32.97M |
| September 03, 2025 | 14.05 | 13.74 | 13.74 | 14.66 | 13.6 | 40.12M |
| September 02, 2025 | 14.26 | 13.91 | 13.91 | 14.37 | 13.71 | 37.71M |
| September 01, 2025 | 15.14 | 14.47 | 14.47 | 15.2 | 14.02 | 65.43M |
| August 29, 2025 | 13.49 | 14.99 | 14.99 | 14.99 | 13.49 | 80.62M |
| August 28, 2025 | 12.61 | 13.63 | 13.63 | 13.63 | 12.6 | 61.97M |
| August 27, 2025 | 11.28 | 12.39 | 12.39 | 12.39 | 11.22 | 56.76M |
| August 26, 2025 | 11.22 | 11.26 | 11.26 | 11.32 | 11.14 | 16.87M |
| August 25, 2025 | 11.21 | 11.22 | 11.22 | 11.25 | 11.08 | 21.62M |
| August 22, 2025 | 11.75 | 11.2 | 11.2 | 11.76 | 10.98 | 33.97M |
| August 21, 2025 | 12 | 11.82 | 11.82 | 12.15 | 11.77 | 12.77M |
| August 20, 2025 | 11.63 | 11.91 | 11.91 | 12.22 | 11.58 | 26.56M |
| August 19, 2025 | 12 | 11.66 | 11.66 | 12.03 | 11.52 | 32.32M |
| August 18, 2025 | 10.76 | 11.79 | 11.79 | 11.79 | 10.72 | 43.64M |
| August 15, 2025 | 10.64 | 10.72 | 10.72 | 10.77 | 10.64 | 5.58M |
| August 14, 2025 | 10.8 | 10.64 | 10.64 | 10.8 | 10.62 | 5.06M |
| August 13, 2025 | 10.78 | 10.77 | 10.77 | 10.81 | 10.72 | 4.24M |
| August 12, 2025 | 10.77 | 10.78 | 10.78 | 10.81 | 10.74 | 3.46M |
| August 11, 2025 | 10.75 | 10.76 | 10.76 | 10.83 | 10.69 | 4.75M |
| August 08, 2025 | 10.69 | 10.71 | 10.71 | 10.73 | 10.65 | 3.87M |
| August 07, 2025 | 10.7 | 10.69 | 10.69 | 10.74 | 10.64 | 3.97M |
| August 06, 2025 | 10.74 | 10.72 | 10.72 | 10.75 | 10.66 | 4.22M |
| August 05, 2025 | 10.66 | 10.74 | 10.74 | 10.77 | 10.62 | 4.82M |
| August 04, 2025 | 10.63 | 10.65 | 10.65 | 10.67 | 10.59 | 3.78M |
| August 01, 2025 | 10.63 | 10.66 | 10.66 | 10.7 | 10.63 | 3.17M |
| July 31, 2025 | 10.8 | 10.63 | 10.63 | 10.8 | 10.61 | 6.74M |
| July 30, 2025 | 10.81 | 10.83 | 10.83 | 10.9 | 10.72 | 5.07M |
| July 29, 2025 | 10.85 | 10.81 | 10.81 | 10.88 | 10.73 | 4.87M |
| July 28, 2025 | 10.96 | 10.83 | 10.83 | 10.96 | 10.8 | 6.84M |
| July 25, 2025 | 11.04 | 10.98 | 10.98 | 11.09 | 10.95 | 5.75M |
| July 24, 2025 | 10.91 | 11.03 | 11.03 | 11.04 | 10.9 | 5.25M |
| July 23, 2025 | 11.13 | 10.95 | 10.95 | 11.2 | 10.9 | 6.86M |
| July 22, 2025 | 11.17 | 11.14 | 11.14 | 11.19 | 10.99 | 8.2M |
| July 21, 2025 | 10.76 | 11.17 | 11.17 | 11.28 | 10.76 | 16.75M |
| July 18, 2025 | 10.65 | 10.74 | 10.74 | 10.74 | 10.63 | 3.78M |
| July 17, 2025 | 10.71 | 10.64 | 10.64 | 10.72 | 10.61 | 5.03M |
| July 16, 2025 | 10.71 | 10.69 | 10.69 | 10.75 | 10.66 | 3.5M |
| July 15, 2025 | 10.9 | 10.74 | 10.74 | 10.92 | 10.59 | 9.87M |
| July 14, 2025 | 10.95 | 10.92 | 10.92 | 11.04 | 10.9 | 5.69M |
| July 11, 2025 | 10.94 | 10.96 | 10.96 | 10.97 | 10.89 | 3.56M |
| July 10, 2025 | 10.88 | 10.92 | 10.92 | 10.95 | 10.88 | 3.04M |
| July 09, 2025 | 10.99 | 10.9 | 10.9 | 11.02 | 10.88 | 5.64M |
| July 08, 2025 | 11.01 | 10.99 | 10.99 | 11.03 | 10.92 | 4.18M |
| July 07, 2025 | 10.94 | 11.05 | 11.05 | 11.05 | 10.88 | 4.72M |
| July 04, 2025 | 10.95 | 10.9 | 10.9 | 10.97 | 10.88 | 3.76M |
| July 03, 2025 | 11.04 | 10.92 | 10.92 | 11.04 | 10.89 | 5.03M |
| July 02, 2025 | 11.14 | 11.05 | 11.05 | 11.15 | 11.02 | 2.65M |
| July 01, 2025 | 11.01 | 11.1 | 11.1 | 11.23 | 10.98 | 4.33M |
| June 30, 2025 | 10.95 | 11.01 | 11.01 | 11.04 | 10.87 | 4.34M |
| June 27, 2025 | 10.93 | 10.92 | 10.92 | 11 | 10.88 | 3.51M |
| June 26, 2025 | 10.98 | 10.91 | 10.91 | 11.02 | 10.89 | 4.79M |
| June 25, 2025 | 11.16 | 11.02 | 11.02 | 11.22 | 10.84 | 10.2M |
| June 24, 2025 | 11.2 | 11.19 | 11.19 | 11.25 | 11.13 | 4.07M |
| June 23, 2025 | 11.29 | 11.18 | 11.18 | 11.29 | 11.11 | 2.51M |