14.54
+0.38(+2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.15 | 14.54 | 14.54 | 14.62 | 14.07 | 20.23M |
| September 25, 2025 | 14.34 | 14.16 | 14.16 | 14.4 | 14 | 24.07M |
| September 24, 2025 | 14.39 | 14.41 | 14.41 | 14.42 | 14.14 | 13.06M |
| September 23, 2025 | 14.4 | 14.39 | 14.39 | 14.49 | 14.1 | 14.07M |
| September 22, 2025 | 14.61 | 14.4 | 14.4 | 14.67 | 14.28 | 22.23M |
| September 19, 2025 | 14.59 | 14.68 | 14.68 | 14.79 | 14.45 | 13.51M |
| September 18, 2025 | 15.13 | 14.59 | 14.59 | 15.13 | 14.47 | 28.21M |
| September 17, 2025 | 14.99 | 15.13 | 15.13 | 15.3 | 14.94 | 12.84M |
| September 16, 2025 | 15.05 | 14.98 | 14.98 | 15.14 | 14.77 | 13.94M |
| September 15, 2025 | 15.06 | 15.05 | 15.05 | 15.17 | 14.96 | 15.94M |
| September 12, 2025 | 15.47 | 15.11 | 15.11 | 15.52 | 15.02 | 19.56M |
| September 11, 2025 | 15.31 | 15.5 | 15.5 | 15.55 | 15.1 | 28.32M |
| September 10, 2025 | 15.4 | 15.29 | 15.29 | 15.47 | 15.16 | 13.94M |
| September 09, 2025 | 15.36 | 15.5 | 15.5 | 15.58 | 15.24 | 17.94M |
| September 08, 2025 | 14.94 | 15.37 | 15.37 | 15.43 | 14.92 | 21.99M |
| September 05, 2025 | 14.85 | 14.94 | 14.94 | 14.94 | 14.69 | 20.63M |
| September 04, 2025 | 14.96 | 14.82 | 14.82 | 15.08 | 14.58 | 19.39M |
| September 03, 2025 | 15.01 | 14.82 | 14.82 | 15.1 | 14.76 | 16.3M |
| September 02, 2025 | 15.18 | 15 | 15 | 15.18 | 14.89 | 18.69M |
| September 01, 2025 | 15.34 | 15.17 | 15.17 | 15.48 | 15.08 | 24.8M |
| August 29, 2025 | 15 | 15.36 | 15.36 | 15.55 | 14.89 | 38.04M |
| August 28, 2025 | 14.75 | 14.9 | 14.9 | 15.17 | 14.69 | 48.55M |
| August 27, 2025 | 15.11 | 14.6 | 14.6 | 15.11 | 14.58 | 22.89M |
| August 26, 2025 | 14.8 | 15.05 | 15.05 | 15.14 | 14.66 | 33.31M |
| August 25, 2025 | 14.68 | 14.76 | 14.76 | 14.83 | 14.6 | 18.36M |
| August 22, 2025 | 14.56 | 14.65 | 14.65 | 14.66 | 14.49 | 14.78M |
| August 21, 2025 | 14.64 | 14.56 | 14.56 | 14.67 | 14.47 | 18.46M |
| August 20, 2025 | 14.58 | 14.62 | 14.62 | 14.67 | 14.5 | 15.3M |
| August 19, 2025 | 14.61 | 14.58 | 14.58 | 14.76 | 14.43 | 16.33M |
| 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 |