14.29
+0.12(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 14.28 | 14.29 | 14.29 | 14.58 | 14.13 | 12.96M |
| September 29, 2025 | 14.85 | 14.17 | 14.17 | 14.9 | 13.97 | 25.42M |
| September 26, 2025 | 14.72 | 14.96 | 14.96 | 15.06 | 14.54 | 11.38M |
| September 25, 2025 | 14.97 | 14.81 | 14.81 | 15.63 | 14.76 | 25.73M |
| September 24, 2025 | 15.25 | 15.73 | 15.73 | 16.04 | 15.18 | 18.03M |
| September 23, 2025 | 15.76 | 15.43 | 15.43 | 15.88 | 15.14 | 16.88M |
| September 22, 2025 | 15.09 | 15.83 | 15.83 | 15.85 | 15.08 | 35.34M |
| September 19, 2025 | 14.97 | 15.09 | 15.09 | 15.19 | 14.61 | 17.6M |
| September 18, 2025 | 14.75 | 15.06 | 15.06 | 15.46 | 14.45 | 22.84M |
| September 17, 2025 | 14.82 | 14.75 | 14.75 | 14.93 | 14.65 | 11.6M |
| September 16, 2025 | 15.31 | 14.97 | 14.97 | 15.41 | 14.83 | 12.8M |
| September 15, 2025 | 15.25 | 15.2 | 15.2 | 15.44 | 14.72 | 19.97M |
| September 12, 2025 | 15.04 | 15.2 | 15.2 | 15.44 | 14.97 | 16.03M |
| September 11, 2025 | 14.9 | 15.16 | 15.16 | 15.24 | 14.66 | 22.1M |
| September 10, 2025 | 15.54 | 15.05 | 15.05 | 15.74 | 14.9 | 36.03M |
| September 09, 2025 | 15.81 | 16.05 | 16.05 | 16.55 | 15.6 | 37.63M |
| September 08, 2025 | 15.71 | 15.53 | 15.53 | 15.99 | 15.41 | 20.03M |
| September 05, 2025 | 15.82 | 15.67 | 15.67 | 15.82 | 15.08 | 26.84M |
| September 04, 2025 | 15.7 | 15.82 | 15.82 | 16.01 | 15.31 | 26.03M |
| September 03, 2025 | 16.75 | 15.9 | 15.9 | 17.09 | 15.82 | 37.47M |
| September 02, 2025 | 16 | 16.5 | 16.5 | 16.62 | 15.68 | 46.98M |
| September 01, 2025 | 15.32 | 15.79 | 15.79 | 16.2 | 15.02 | 42.7M |
| August 29, 2025 | 14.2 | 14.76 | 14.76 | 15.14 | 14.15 | 33.37M |
| August 28, 2025 | 14.35 | 14.25 | 14.25 | 14.53 | 13.65 | 28.98M |
| August 27, 2025 | 15.25 | 14.36 | 14.36 | 15.25 | 14.33 | 32.22M |
| August 26, 2025 | 15.32 | 15.24 | 15.24 | 15.68 | 15.2 | 25.07M |
| August 25, 2025 | 15.35 | 15.28 | 15.28 | 15.4 | 15 | 27.18M |
| August 22, 2025 | 16.03 | 15.2 | 15.2 | 16.15 | 15.12 | 38.79M |
| August 21, 2025 | 15.81 | 15.97 | 15.97 | 16.28 | 15.52 | 29M |
| August 20, 2025 | 14.9 | 15.59 | 15.59 | 15.68 | 14.87 | 29.09M |
| August 19, 2025 | 15.47 | 14.96 | 14.96 | 15.47 | 14.87 | 20.91M |
| August 18, 2025 | 15.25 | 15.36 | 15.36 | 15.52 | 15 | 21.09M |
| August 15, 2025 | 15.07 | 15.26 | 15.26 | 15.43 | 14.96 | 17.96M |
| August 14, 2025 | 15.93 | 15.02 | 15.02 | 15.99 | 14.97 | 29.27M |
| August 13, 2025 | 15.88 | 15.92 | 15.92 | 15.99 | 15.43 | 22.31M |
| August 12, 2025 | 15.7 | 15.79 | 15.79 | 15.85 | 15.61 | 15.23M |
| August 11, 2025 | 16.33 | 15.69 | 15.69 | 16.33 | 15.6 | 34.75M |
| August 08, 2025 | 17.1 | 16.59 | 16.59 | 17.35 | 16.36 | 29.5M |
| August 07, 2025 | 16.3 | 17 | 17 | 17.68 | 16.06 | 36.81M |
| August 06, 2025 | 15.42 | 16.44 | 16.44 | 16.53 | 15.22 | 30.37M |
| August 05, 2025 | 15.08 | 15.48 | 15.48 | 15.89 | 15.04 | 24.63M |
| August 04, 2025 | 14.37 | 15.16 | 15.16 | 15.28 | 14.3 | 32.09M |
| August 01, 2025 | 14.38 | 14.22 | 14.22 | 14.48 | 14 | 16.83M |
| July 31, 2025 | 14.6 | 14.38 | 14.38 | 14.71 | 14.06 | 28.77M |
| July 30, 2025 | 14.01 | 14.68 | 14.68 | 15.05 | 13.86 | 36.33M |
| July 29, 2025 | 13.67 | 14.09 | 14.09 | 14.09 | 13.63 | 15.78M |
| July 28, 2025 | 14.06 | 13.74 | 13.74 | 14.2 | 13.58 | 20.11M |
| July 25, 2025 | 14.14 | 14.17 | 14.17 | 14.65 | 14 | 21.52M |
| July 24, 2025 | 13.59 | 14.28 | 14.28 | 14.59 | 13.56 | 37.91M |
| July 23, 2025 | 13.22 | 13.55 | 13.55 | 13.65 | 13.14 | 25.15M |
| July 22, 2025 | 13.55 | 13.29 | 13.29 | 13.98 | 13.26 | 35.45M |
| July 21, 2025 | 13.48 | 13.4 | 13.4 | 13.68 | 13.31 | 15.06M |
| July 18, 2025 | 13.31 | 13.42 | 13.42 | 13.49 | 13.17 | 17.12M |
| July 17, 2025 | 13.62 | 13.36 | 13.36 | 13.63 | 13.13 | 22.55M |
| July 16, 2025 | 13.26 | 13.55 | 13.55 | 13.61 | 13.2 | 21.81M |
| July 15, 2025 | 14.2 | 13.4 | 13.4 | 14.22 | 13.02 | 54.65M |
| July 14, 2025 | 14.33 | 14.42 | 14.42 | 14.5 | 14.15 | 18.15M |
| July 11, 2025 | 14.52 | 14.33 | 14.33 | 14.8 | 14.3 | 19.13M |
| July 10, 2025 | 15 | 14.66 | 14.66 | 15.07 | 14.38 | 25.65M |
| July 09, 2025 | 15.02 | 15.07 | 15.07 | 15.44 | 14.9 | 21.65M |