14.62
-0.01(-0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.68 | 14.62 | 14.62 | 14.74 | 14.47 | 20.34M |
| August 15, 2025 | 14.55 | 14.63 | 14.63 | 14.67 | 14.51 | 10.13M |
| August 14, 2025 | 14.68 | 14.62 | 14.62 | 14.8 | 14.5 | 22.81M |
| August 13, 2025 | 14.84 | 14.68 | 14.68 | 15.03 | 14.58 | 21.19M |
| August 12, 2025 | 14.54 | 14.88 | 14.88 | 14.98 | 14.48 | 25.98M |
| August 11, 2025 | 14.75 | 14.53 | 14.53 | 14.76 | 14.45 | 14.9M |
| August 08, 2025 | 14.49 | 14.69 | 14.69 | 14.72 | 14.41 | 16.69M |
| August 07, 2025 | 14.4 | 14.47 | 14.47 | 14.61 | 14.28 | 15.34M |
| August 06, 2025 | 14.28 | 14.4 | 14.4 | 14.58 | 14.17 | 19.54M |
| August 05, 2025 | 14.05 | 14.24 | 14.24 | 14.28 | 14.02 | 14.95M |
| August 04, 2025 | 14.06 | 14.01 | 14.01 | 14.15 | 13.87 | 18.24M |
| August 01, 2025 | 13.9 | 14.11 | 14.11 | 14.18 | 13.89 | 17.39M |
| July 31, 2025 | 14.32 | 13.93 | 13.93 | 14.32 | 13.8 | 22.97M |
| July 30, 2025 | 14.26 | 14.33 | 14.33 | 14.45 | 14.2 | 12.96M |
| July 29, 2025 | 14.29 | 14.22 | 14.22 | 14.33 | 14.01 | 15.22M |
| July 28, 2025 | 14.41 | 14.2 | 14.2 | 14.45 | 14.14 | 20.03M |
| July 25, 2025 | 14.41 | 14.45 | 14.45 | 14.76 | 14.4 | 17.99M |
| July 24, 2025 | 14.23 | 14.39 | 14.39 | 14.45 | 14.12 | 18.99M |
| July 23, 2025 | 14.71 | 14.23 | 14.23 | 14.85 | 14.17 | 34.24M |
| July 22, 2025 | 13.99 | 14.69 | 14.69 | 14.7 | 13.98 | 40.15M |
| July 21, 2025 | 13.58 | 14.01 | 14.01 | 14.1 | 13.58 | 35.08M |
| July 18, 2025 | 13.64 | 13.58 | 13.58 | 13.69 | 13.51 | 14.58M |
| July 17, 2025 | 13.53 | 13.64 | 13.64 | 13.76 | 13.45 | 14.49M |
| July 16, 2025 | 13.58 | 13.54 | 13.54 | 13.62 | 13.41 | 16.83M |
| July 15, 2025 | 13.67 | 13.56 | 13.56 | 13.69 | 13.5 | 15.7M |
| July 14, 2025 | 13.71 | 13.69 | 13.69 | 13.75 | 13.6 | 16.35M |
| July 11, 2025 | 13.53 | 13.61 | 13.61 | 13.79 | 13.48 | 19.74M |
| July 10, 2025 | 13.34 | 13.57 | 13.57 | 13.65 | 13.24 | 23.74M |
| July 09, 2025 | 13.52 | 13.57 | 13.27 | 13.6 | 13.45 | 12.83M |
| July 08, 2025 | 13.4 | 13.55 | 13.25 | 13.6 | 13.32 | 14.92M |
| July 07, 2025 | 13.5 | 13.44 | 13.14 | 13.52 | 13.38 | 10.54M |
| July 04, 2025 | 13.62 | 13.5 | 13.2 | 13.66 | 13.49 | 12.1M |
| July 03, 2025 | 13.57 | 13.6 | 13.3 | 13.63 | 13.51 | 8.5M |
| July 02, 2025 | 13.43 | 13.58 | 13.28 | 13.6 | 13.41 | 14.02M |
| July 01, 2025 | 13.47 | 13.44 | 13.14 | 13.49 | 13.36 | 9.56M |
| June 30, 2025 | 13.51 | 13.46 | 13.16 | 13.6 | 13.45 | 13.68M |
| June 27, 2025 | 13.45 | 13.47 | 13.17 | 13.56 | 13.41 | 11.8M |
| June 26, 2025 | 13.54 | 13.44 | 13.14 | 13.54 | 13.43 | 9.48M |
| June 25, 2025 | 13.55 | 13.56 | 13.26 | 13.58 | 13.45 | 10.17M |
| June 24, 2025 | 13.2 | 13.5 | 13.5 | 13.53 | 13.18 | 18.7M |
| June 23, 2025 | 13.31 | 13.16 | 13.16 | 13.36 | 13.1 | 14.23M |
| June 20, 2025 | 13.48 | 13.31 | 13.31 | 13.52 | 13.3 | 15.4M |
| June 19, 2025 | 13.51 | 13.49 | 13.49 | 13.56 | 13.44 | 10.21M |
| June 18, 2025 | 13.51 | 13.51 | 13.51 | 13.65 | 13.45 | 10.65M |
| June 17, 2025 | 13.69 | 13.54 | 13.54 | 13.73 | 13.5 | 12.04M |
| June 16, 2025 | 13.79 | 13.69 | 13.69 | 13.79 | 13.66 | 11.81M |
| June 13, 2025 | 14 | 13.8 | 13.8 | 14.16 | 13.76 | 17.35M |
| June 12, 2025 | 14.12 | 14.02 | 14.02 | 14.14 | 13.99 | 15.86M |
| June 11, 2025 | 14.11 | 14.12 | 14.12 | 14.16 | 14.06 | 10.08M |
| June 10, 2025 | 14.1 | 14.12 | 14.12 | 14.17 | 14.05 | 12.66M |
| June 09, 2025 | 14.25 | 14.07 | 14.07 | 14.29 | 14.03 | 18.24M |
| June 06, 2025 | 14.11 | 14.22 | 14.22 | 14.36 | 14.1 | 16.26M |
| June 05, 2025 | 14.11 | 14.14 | 14.14 | 14.15 | 14.05 | 7.4M |
| June 04, 2025 | 14.14 | 14.09 | 14.09 | 14.2 | 14.05 | 11.98M |
| June 03, 2025 | 14.08 | 14.15 | 14.15 | 14.21 | 13.99 | 10.18M |
| May 30, 2025 | 14.17 | 14.1 | 14.1 | 14.27 | 14.08 | 10.18M |
| May 29, 2025 | 14.11 | 14.22 | 14.22 | 14.28 | 13.97 | 13.95M |
| May 28, 2025 | 14.17 | 14.12 | 14.12 | 14.21 | 14.08 | 5.99M |
| May 27, 2025 | 14.21 | 14.17 | 14.17 | 14.28 | 14.12 | 8.23M |
| May 26, 2025 | 14.29 | 14.19 | 14.19 | 14.32 | 14.14 | 9.49M |