14.15
-0.1(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.38 | 14.15 | 14.15 | 14.5 | 14.09 | 32.91M |
| August 15, 2025 | 13.77 | 14.25 | 14.25 | 14.44 | 13.73 | 33.52M |
| August 14, 2025 | 14.15 | 13.79 | 13.79 | 14.2 | 13.68 | 31.3M |
| August 13, 2025 | 13.27 | 14.25 | 14.25 | 14.58 | 13.25 | 62.79M |
| August 12, 2025 | 13.22 | 13.31 | 13.31 | 13.47 | 13 | 24.1M |
| August 11, 2025 | 13.11 | 13.17 | 13.17 | 13.31 | 13.06 | 24.98M |
| August 08, 2025 | 13.08 | 13.05 | 13.05 | 13.2 | 12.94 | 24.58M |
| August 07, 2025 | 13.12 | 12.89 | 12.89 | 13.19 | 12.83 | 23.13M |
| August 06, 2025 | 12.79 | 13.12 | 13.12 | 13.69 | 12.69 | 42.28M |
| August 05, 2025 | 12.33 | 12.84 | 12.84 | 12.99 | 12.31 | 36.19M |
| August 04, 2025 | 11.79 | 12.13 | 12.13 | 12.2 | 11.77 | 13.83M |
| August 01, 2025 | 12.08 | 11.87 | 11.87 | 12.09 | 11.83 | 13.26M |
| July 31, 2025 | 12.12 | 12 | 12 | 12.27 | 11.97 | 18.89M |
| July 30, 2025 | 12.47 | 12.12 | 12.12 | 12.54 | 12.08 | 21.67M |
| July 29, 2025 | 12.53 | 12.54 | 12.54 | 12.68 | 12.43 | 15.55M |
| July 28, 2025 | 12.11 | 12.62 | 12.62 | 12.94 | 12.1 | 29.18M |
| July 25, 2025 | 12.39 | 12.18 | 12.18 | 12.49 | 12.15 | 18.33M |
| July 24, 2025 | 12.28 | 12.42 | 12.42 | 12.55 | 12.08 | 28.76M |
| July 23, 2025 | 12.13 | 12.1 | 12.1 | 12.21 | 11.99 | 18.39M |
| July 22, 2025 | 12.16 | 12.18 | 12.18 | 12.23 | 12.01 | 21.01M |
| July 21, 2025 | 12.25 | 12.26 | 12.26 | 12.3 | 11.94 | 24.9M |
| July 18, 2025 | 12.21 | 12.15 | 12.15 | 12.48 | 12.12 | 25.12M |
| July 17, 2025 | 11.89 | 12.25 | 12.25 | 12.43 | 11.82 | 36.45M |
| July 16, 2025 | 11.97 | 11.89 | 11.89 | 12.18 | 11.81 | 32.36M |
| July 15, 2025 | 11.6 | 11.89 | 11.89 | 12 | 11.57 | 34.23M |
| July 14, 2025 | 11.52 | 11.68 | 11.68 | 11.82 | 11.43 | 26.03M |
| July 11, 2025 | 11.83 | 11.6 | 11.6 | 11.89 | 11.54 | 31.25M |
| July 10, 2025 | 11.49 | 11.83 | 11.83 | 11.96 | 11.29 | 61.1M |
| July 09, 2025 | 11.6 | 11.54 | 11.54 | 11.79 | 11.4 | 45.1M |
| July 08, 2025 | 11.64 | 11.51 | 11.51 | 11.77 | 11.33 | 82.18M |
| July 07, 2025 | 10.8 | 11.45 | 11.45 | 11.45 | 10.7 | 56.22M |
| July 04, 2025 | 10.59 | 10.41 | 10.41 | 10.64 | 10.4 | 14.06M |
| July 03, 2025 | 10.61 | 10.58 | 10.58 | 10.7 | 10.46 | 18.98M |
| July 02, 2025 | 10.64 | 10.69 | 10.69 | 10.83 | 10.37 | 33.03M |
| July 01, 2025 | 11.18 | 10.78 | 10.78 | 11.45 | 10.76 | 56.24M |
| June 30, 2025 | 10.7 | 10.63 | 10.63 | 10.72 | 10.5 | 9.54M |
| June 27, 2025 | 10.65 | 10.57 | 10.57 | 10.78 | 10.5 | 11.93M |
| June 26, 2025 | 10.71 | 10.57 | 10.57 | 10.8 | 10.54 | 14.55M |
| June 25, 2025 | 10.67 | 10.73 | 10.73 | 10.82 | 10.6 | 19.71M |
| June 24, 2025 | 10.21 | 10.62 | 10.62 | 10.64 | 10.2 | 21.1M |
| June 23, 2025 | 9.91 | 10.23 | 10.23 | 10.28 | 9.9 | 13.31M |
| June 20, 2025 | 9.92 | 9.9 | 9.9 | 10.14 | 9.89 | 9.46M |
| June 19, 2025 | 10.01 | 9.94 | 9.94 | 10.14 | 9.9 | 7.28M |
| June 18, 2025 | 10.1 | 9.99 | 9.99 | 10.1 | 9.92 | 6.85M |
| June 17, 2025 | 10.28 | 10.12 | 10.12 | 10.3 | 10.06 | 7.93M |
| June 16, 2025 | 10.23 | 10.27 | 10.27 | 10.34 | 10.14 | 8.65M |
| June 13, 2025 | 10.44 | 10.18 | 10.18 | 10.45 | 10.15 | 11.29M |
| June 12, 2025 | 10.47 | 10.5 | 10.5 | 10.6 | 10.38 | 10.43M |
| June 11, 2025 | 10.2 | 10.49 | 10.49 | 10.52 | 10.18 | 13.01M |
| June 10, 2025 | 10.43 | 10.22 | 10.22 | 10.49 | 10.15 | 11.36M |
| June 09, 2025 | 10.02 | 10.49 | 10.44 | 10.68 | 10.02 | 23.85M |
| June 06, 2025 | 10.07 | 10.02 | 9.97 | 10.19 | 9.96 | 7.83M |
| June 05, 2025 | 10 | 10.05 | 10 | 10.08 | 9.95 | 5.49M |
| June 04, 2025 | 10.07 | 9.99 | 9.94 | 10.16 | 9.94 | 7.81M |
| June 03, 2025 | 9.96 | 10.06 | 10.06 | 10.12 | 9.95 | 6.28M |
| May 30, 2025 | 10.18 | 10.04 | 10.04 | 10.22 | 10 | 5.78M |
| May 29, 2025 | 10.07 | 10.19 | 10.19 | 10.2 | 10.04 | 5.72M |
| May 28, 2025 | 10.24 | 10.06 | 10.06 | 10.29 | 10.03 | 6.33M |
| May 27, 2025 | 10.14 | 10.26 | 10.26 | 10.3 | 10.06 | 8.59M |
| May 26, 2025 | 10.14 | 10.2 | 10.2 | 10.25 | 10.05 | 7.98M |