14.58
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 14.57 | 14.58 | 14.58 | 14.63 | 14.47 | 1.52M |
| September 29, 2025 | 14.55 | 14.58 | 14.58 | 14.61 | 14.38 | 2.12M |
| September 26, 2025 | 14.52 | 14.55 | 14.55 | 14.62 | 14.43 | 1.96M |
| September 25, 2025 | 14.64 | 14.61 | 14.61 | 14.77 | 14.56 | 2.26M |
| September 24, 2025 | 14.47 | 14.69 | 14.69 | 14.76 | 14.42 | 2.61M |
| September 23, 2025 | 14.65 | 14.52 | 14.52 | 14.69 | 14.35 | 2.57M |
| September 22, 2025 | 14.6 | 14.66 | 14.66 | 14.8 | 14.52 | 2.23M |
| September 19, 2025 | 14.71 | 14.61 | 14.61 | 14.78 | 14.53 | 2.76M |
| September 18, 2025 | 14.86 | 14.73 | 14.73 | 14.95 | 14.7 | 3.44M |
| September 17, 2025 | 14.93 | 14.86 | 14.86 | 14.98 | 14.83 | 2.61M |
| September 16, 2025 | 14.96 | 14.95 | 14.95 | 15 | 14.82 | 2.28M |
| September 15, 2025 | 15.08 | 14.97 | 14.97 | 15.08 | 14.93 | 2.24M |
| September 12, 2025 | 15.08 | 15.08 | 15.08 | 15.14 | 14.98 | 3.03M |
| September 11, 2025 | 15 | 15.04 | 15.04 | 15.05 | 14.8 | 3.1M |
| September 10, 2025 | 14.95 | 14.98 | 14.98 | 15.06 | 14.94 | 1.56M |
| September 09, 2025 | 15.1 | 15 | 15 | 15.1 | 14.91 | 2.73M |
| September 08, 2025 | 14.94 | 15.1 | 15.1 | 15.1 | 14.89 | 2.78M |
| September 05, 2025 | 14.8 | 14.89 | 14.89 | 14.9 | 14.69 | 2.13M |
| September 04, 2025 | 14.91 | 14.75 | 14.75 | 14.98 | 14.63 | 3.85M |
| September 03, 2025 | 14.88 | 14.87 | 14.87 | 15.02 | 14.82 | 2.9M |
| September 02, 2025 | 15.09 | 14.95 | 14.95 | 15.12 | 14.86 | 3.75M |
| September 01, 2025 | 15.11 | 15.06 | 15.06 | 15.14 | 14.93 | 3.46M |
| August 29, 2025 | 15.11 | 15.11 | 15.11 | 15.24 | 15.01 | 3.3M |
| August 28, 2025 | 15.25 | 15.09 | 15.09 | 15.26 | 14.8 | 5.14M |
| August 27, 2025 | 15.54 | 15.2 | 15.2 | 15.55 | 15.2 | 5.22M |
| August 26, 2025 | 15.53 | 15.54 | 15.54 | 15.6 | 15.45 | 4.35M |
| August 25, 2025 | 15.44 | 15.55 | 15.55 | 15.58 | 15.39 | 6.36M |
| August 22, 2025 | 15.61 | 15.46 | 15.46 | 15.65 | 15.36 | 7.31M |
| August 21, 2025 | 15.68 | 15.66 | 15.66 | 15.73 | 15.52 | 5.02M |
| August 20, 2025 | 15.57 | 15.68 | 15.68 | 15.69 | 15.46 | 5.86M |
| August 19, 2025 | 15.5 | 15.62 | 15.62 | 15.84 | 15.46 | 8.87M |
| August 18, 2025 | 15.37 | 15.52 | 15.52 | 15.61 | 15.36 | 8.07M |
| August 15, 2025 | 15.22 | 15.41 | 15.41 | 15.42 | 15.2 | 6.25M |
| August 14, 2025 | 15.53 | 15.22 | 15.22 | 15.53 | 15.21 | 7.69M |
| August 13, 2025 | 15.68 | 15.57 | 15.57 | 15.75 | 15.42 | 9.21M |
| August 12, 2025 | 15.54 | 15.68 | 15.68 | 15.94 | 15.51 | 12.45M |
| August 11, 2025 | 15.34 | 15.54 | 15.54 | 15.62 | 15.31 | 10.12M |
| August 08, 2025 | 15.38 | 15.41 | 15.41 | 15.59 | 15.33 | 11.32M |
| August 07, 2025 | 16.05 | 15.52 | 15.52 | 16.06 | 15.46 | 21.26M |
| August 06, 2025 | 17.38 | 16.15 | 16.15 | 17.38 | 16.09 | 32.48M |
| August 05, 2025 | 15.8 | 17.38 | 17.38 | 17.38 | 15.65 | 25.07M |
| August 04, 2025 | 15.43 | 15.8 | 15.8 | 16.28 | 15.4 | 15.6M |
| August 01, 2025 | 15.04 | 15.42 | 15.42 | 15.49 | 15.04 | 7.81M |
| July 31, 2025 | 15.22 | 15.09 | 15.09 | 15.29 | 15.06 | 6.1M |
| July 30, 2025 | 15.09 | 15.23 | 15.23 | 15.43 | 15.02 | 6.73M |
| July 29, 2025 | 15 | 15.1 | 15.1 | 15.19 | 14.89 | 5.53M |
| July 28, 2025 | 14.98 | 14.99 | 14.99 | 15.11 | 14.95 | 3.91M |
| July 25, 2025 | 15.02 | 14.98 | 14.98 | 15.25 | 14.96 | 4.91M |
| July 24, 2025 | 14.97 | 15.02 | 15.02 | 15.08 | 14.9 | 4.55M |
| July 23, 2025 | 15 | 14.99 | 14.99 | 15.1 | 14.95 | 3.59M |
| July 22, 2025 | 14.98 | 15.03 | 15.03 | 15.09 | 14.9 | 3.72M |
| July 21, 2025 | 14.88 | 14.99 | 14.99 | 15.01 | 14.82 | 3.17M |
| July 18, 2025 | 15.04 | 14.91 | 14.91 | 15.04 | 14.81 | 3.38M |
| July 17, 2025 | 14.98 | 15.01 | 15.01 | 15.04 | 14.84 | 3.68M |
| July 16, 2025 | 14.7 | 14.94 | 14.94 | 14.95 | 14.68 | 4.61M |
| July 15, 2025 | 14.87 | 14.74 | 14.74 | 14.9 | 14.58 | 3.96M |
| July 14, 2025 | 14.75 | 14.82 | 14.82 | 14.84 | 14.67 | 3.37M |
| July 11, 2025 | 14.82 | 14.75 | 14.75 | 14.9 | 14.71 | 4.71M |
| July 10, 2025 | 14.68 | 14.85 | 14.85 | 14.94 | 14.62 | 4.29M |
| July 09, 2025 | 14.66 | 14.71 | 14.71 | 14.75 | 14.56 | 3.94M |