14.00
+0.07(+0.50%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 13.87 | 14 | 14 | 14.03 | 13.79 | 42.49M |
September 05, 2025 | 13.83 | 13.93 | 13.93 | 13.93 | 13.52 | 59.5M |
September 04, 2025 | 14.13 | 13.81 | 13.81 | 14.28 | 13.6 | 55.85M |
September 03, 2025 | 14.58 | 14.12 | 14.12 | 14.61 | 14.04 | 41.71M |
September 02, 2025 | 14.87 | 14.54 | 14.54 | 14.92 | 14.41 | 48.2M |
September 01, 2025 | 15.2 | 14.91 | 14.91 | 15.25 | 14.84 | 50.32M |
August 29, 2025 | 15.49 | 15.21 | 15.21 | 15.49 | 15.05 | 52.76M |
August 28, 2025 | 15.15 | 15.38 | 15.38 | 15.38 | 14.71 | 90.26M |
August 27, 2025 | 15.44 | 15.23 | 15.23 | 15.96 | 15.17 | 173.8M |
August 26, 2025 | 14.17 | 15.36 | 15.36 | 15.36 | 14.13 | 177.52M |
August 25, 2025 | 13.95 | 13.96 | 13.96 | 14.04 | 13.77 | 54.13M |
August 22, 2025 | 13.52 | 13.84 | 13.84 | 13.88 | 13.5 | 53.56M |
August 21, 2025 | 13.63 | 13.55 | 13.55 | 13.78 | 13.46 | 43.76M |
August 20, 2025 | 13.39 | 13.58 | 13.58 | 13.58 | 13.26 | 33.06M |
August 19, 2025 | 13.55 | 13.41 | 13.41 | 13.63 | 13.35 | 45.46M |
August 18, 2025 | 13.29 | 13.55 | 13.55 | 13.57 | 13.25 | 47.76M |
August 15, 2025 | 13.08 | 13.29 | 13.29 | 13.33 | 13.04 | 30.21M |
August 14, 2025 | 13.33 | 13.13 | 13.13 | 13.4 | 13.07 | 29.98M |
August 13, 2025 | 13.3 | 13.3 | 13.3 | 13.39 | 13.26 | 26.13M |
August 12, 2025 | 13.36 | 13.28 | 13.28 | 13.37 | 13.26 | 23.31M |
August 11, 2025 | 13.33 | 13.36 | 13.36 | 13.41 | 13.26 | 26.57M |
August 08, 2025 | 13.71 | 13.33 | 13.33 | 13.77 | 13.31 | 49.55M |
August 07, 2025 | 13.83 | 13.82 | 13.82 | 13.99 | 13.71 | 37.33M |
August 06, 2025 | 13.52 | 13.89 | 13.89 | 13.98 | 13.47 | 53.6M |
August 05, 2025 | 13.28 | 13.54 | 13.54 | 13.68 | 13.28 | 56.65M |
August 04, 2025 | 13.16 | 13.28 | 13.28 | 13.34 | 13.13 | 22.53M |
August 01, 2025 | 13.12 | 13.25 | 13.25 | 13.29 | 12.88 | 41.11M |
July 31, 2025 | 13.21 | 13.07 | 13.07 | 13.29 | 13.05 | 37.72M |
July 30, 2025 | 13.23 | 13.26 | 13.26 | 13.77 | 13.12 | 59.26M |
July 29, 2025 | 13.13 | 13.2 | 13.2 | 13.25 | 13.07 | 19.79M |
July 28, 2025 | 13.36 | 13.22 | 13.22 | 13.39 | 13.18 | 26.06M |
July 25, 2025 | 13.33 | 13.37 | 13.37 | 13.47 | 13.24 | 22.42M |
July 24, 2025 | 13.09 | 13.33 | 13.33 | 13.36 | 13.09 | 41.96M |
July 23, 2025 | 13.6 | 13.11 | 13.11 | 13.6 | 13.03 | 84.09M |
July 22, 2025 | 14 | 13.96 | 13.96 | 14.13 | 13.85 | 28.15M |
July 21, 2025 | 13.99 | 13.93 | 13.93 | 14.04 | 13.82 | 29.08M |
July 18, 2025 | 13.65 | 13.94 | 13.94 | 14.04 | 13.65 | 40.63M |
July 17, 2025 | 13.61 | 13.65 | 13.65 | 13.73 | 13.5 | 19.57M |
July 16, 2025 | 13.58 | 13.64 | 13.64 | 13.88 | 13.5 | 31.26M |
July 15, 2025 | 13.45 | 13.52 | 13.52 | 13.58 | 13.3 | 20.64M |
July 14, 2025 | 13.59 | 13.47 | 13.47 | 13.6 | 13.43 | 17.39M |
July 11, 2025 | 13.49 | 13.57 | 13.57 | 13.68 | 13.43 | 28.24M |
July 10, 2025 | 13.42 | 13.49 | 13.49 | 13.52 | 13.35 | 17.08M |
July 09, 2025 | 13.23 | 13.42 | 13.42 | 13.65 | 13.22 | 31.17M |
July 08, 2025 | 13.05 | 13.24 | 13.24 | 13.28 | 13.01 | 15.74M |
July 07, 2025 | 13.14 | 13.08 | 13.08 | 13.16 | 13.05 | 9.03M |
July 04, 2025 | 13.21 | 13.13 | 13.13 | 13.28 | 13.11 | 15.08M |
July 03, 2025 | 13.1 | 13.21 | 13.21 | 13.26 | 13.08 | 13.23M |
July 02, 2025 | 13.16 | 13.08 | 13.08 | 13.18 | 13 | 16.55M |
July 01, 2025 | 13.38 | 13.18 | 13.18 | 13.4 | 13.13 | 23.31M |
June 30, 2025 | 13.3 | 13.41 | 13.41 | 13.42 | 13.25 | 18.44M |
June 27, 2025 | 13.29 | 13.26 | 13.26 | 13.45 | 13.18 | 20.05M |
June 26, 2025 | 13.36 | 13.28 | 13.28 | 13.61 | 13.23 | 24.3M |
June 25, 2025 | 13.33 | 13.34 | 13.34 | 13.39 | 13.2 | 29.26M |
June 24, 2025 | 13.09 | 13.31 | 13.31 | 13.39 | 13.09 | 17.48M |
June 23, 2025 | 13.01 | 13.08 | 13.08 | 13.2 | 12.94 | 17.55M |
June 20, 2025 | 13.06 | 13.1 | 13.1 | 13.19 | 13.03 | 15.85M |
June 19, 2025 | 13.3 | 13.08 | 13.08 | 13.5 | 13.05 | 22.03M |
June 18, 2025 | 13.51 | 13.32 | 13.32 | 13.58 | 13.3 | 18.35M |
June 17, 2025 | 13.65 | 13.58 | 13.58 | 13.88 | 13.53 | 17.09M |