14.08
-0.43(-2.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.34 | 14.08 | 14.08 | 14.34 | 13.78 | 15.73M |
| September 25, 2025 | 13.55 | 14.51 | 14.51 | 14.97 | 13.5 | 19.55M |
| September 24, 2025 | 13.37 | 13.61 | 13.61 | 13.62 | 13.37 | 2.47M |
| September 23, 2025 | 13.7 | 13.44 | 13.44 | 13.7 | 13.2 | 3.72M |
| September 22, 2025 | 13.86 | 13.68 | 13.68 | 13.86 | 13.56 | 2.45M |
| September 19, 2025 | 13.86 | 13.59 | 13.59 | 13.9 | 13.53 | 4.03M |
| September 18, 2025 | 13.92 | 13.86 | 13.86 | 14.14 | 13.82 | 4.59M |
| September 17, 2025 | 14 | 13.92 | 13.92 | 14.05 | 13.91 | 3.51M |
| September 16, 2025 | 13.98 | 13.96 | 13.96 | 14.01 | 13.91 | 2.17M |
| September 15, 2025 | 14.06 | 13.98 | 13.98 | 14.09 | 13.86 | 3.25M |
| September 12, 2025 | 14.18 | 14.1 | 14.1 | 14.18 | 14.08 | 2.07M |
| September 11, 2025 | 14.08 | 14.16 | 14.16 | 14.16 | 13.88 | 2.79M |
| September 10, 2025 | 13.92 | 14.09 | 14.09 | 14.24 | 13.87 | 3.59M |
| September 09, 2025 | 14.02 | 13.92 | 13.92 | 14.08 | 13.87 | 3.12M |
| September 08, 2025 | 13.95 | 14.06 | 14.06 | 14.07 | 13.9 | 3.59M |
| September 05, 2025 | 13.89 | 13.93 | 13.93 | 13.96 | 13.69 | 3.39M |
| September 04, 2025 | 13.8 | 13.89 | 13.89 | 14.04 | 13.75 | 4.19M |
| September 03, 2025 | 14.1 | 13.8 | 13.8 | 14.13 | 13.76 | 3.71M |
| September 02, 2025 | 14.2 | 14.12 | 14.12 | 14.29 | 13.95 | 3.31M |
| September 01, 2025 | 14.2 | 14.25 | 14.25 | 14.33 | 14 | 3.74M |
| August 29, 2025 | 14.1 | 14.22 | 14.22 | 14.4 | 14.08 | 4.51M |
| August 28, 2025 | 14.16 | 14.09 | 14.09 | 14.32 | 13.8 | 5.59M |
| August 27, 2025 | 14.62 | 14.17 | 14.17 | 14.65 | 14.17 | 7.4M |
| August 26, 2025 | 14.61 | 14.62 | 14.62 | 14.69 | 14.58 | 3.41M |
| August 25, 2025 | 14.57 | 14.68 | 14.68 | 14.71 | 14.45 | 6.34M |
| August 22, 2025 | 14.61 | 14.57 | 14.57 | 14.67 | 14.39 | 5.63M |
| August 21, 2025 | 14.55 | 14.62 | 14.62 | 14.68 | 14.5 | 4.15M |
| August 20, 2025 | 14.72 | 14.54 | 14.54 | 14.72 | 14.39 | 5.71M |
| August 19, 2025 | 14.63 | 14.67 | 14.67 | 14.94 | 14.59 | 7.69M |
| August 18, 2025 | 14.55 | 14.58 | 14.58 | 14.74 | 14.49 | 5.9M |
| August 15, 2025 | 14.46 | 14.55 | 14.55 | 14.7 | 14.42 | 5.79M |
| August 14, 2025 | 14.86 | 14.51 | 14.51 | 14.97 | 14.42 | 7.68M |
| August 13, 2025 | 14.85 | 14.89 | 14.89 | 14.98 | 14.61 | 7.61M |
| August 12, 2025 | 15.1 | 14.81 | 14.81 | 15.23 | 14.81 | 8.49M |
| August 11, 2025 | 14.89 | 15.11 | 15.11 | 15.11 | 14.76 | 7.79M |
| August 08, 2025 | 14.99 | 15.02 | 15.02 | 15.5 | 14.94 | 8.81M |
| August 07, 2025 | 14.98 | 14.89 | 14.89 | 15.15 | 14.77 | 9.83M |
| August 06, 2025 | 15.21 | 14.94 | 14.94 | 15.48 | 14.91 | 16.42M |
| August 05, 2025 | 14.56 | 15.43 | 15.43 | 16.02 | 14.46 | 20.96M |
| August 04, 2025 | 14.46 | 14.56 | 14.56 | 14.71 | 14.28 | 9.79M |
| August 01, 2025 | 14.53 | 14.6 | 14.6 | 15.29 | 14.51 | 15.5M |
| July 31, 2025 | 14.63 | 14.44 | 14.44 | 14.94 | 14.4 | 16.39M |
| July 30, 2025 | 14.06 | 14.67 | 14.67 | 15.49 | 14.05 | 23.35M |
| July 29, 2025 | 14.02 | 14.08 | 14.08 | 14.14 | 13.8 | 5.09M |
| July 28, 2025 | 14.06 | 14 | 14 | 14.17 | 13.95 | 4.84M |
| July 25, 2025 | 13.94 | 14.07 | 14.07 | 14.55 | 13.89 | 8.62M |
| July 24, 2025 | 13.8 | 13.9 | 13.9 | 13.95 | 13.8 | 4.23M |
| July 23, 2025 | 13.94 | 13.78 | 13.78 | 14 | 13.76 | 3.93M |
| July 22, 2025 | 13.94 | 13.92 | 13.92 | 14 | 13.78 | 4.62M |
| July 21, 2025 | 13.85 | 13.98 | 13.98 | 14.05 | 13.84 | 4.29M |
| July 18, 2025 | 13.83 | 13.84 | 13.84 | 13.92 | 13.67 | 4.4M |
| July 17, 2025 | 13.73 | 13.8 | 13.8 | 13.93 | 13.73 | 5.31M |
| July 16, 2025 | 13.58 | 13.75 | 13.75 | 13.75 | 13.57 | 4.4M |
| July 15, 2025 | 13.73 | 13.58 | 13.58 | 13.75 | 13.44 | 3.91M |
| July 14, 2025 | 13.62 | 13.74 | 13.74 | 13.77 | 13.61 | 3.2M |
| July 11, 2025 | 13.71 | 13.62 | 13.62 | 13.72 | 13.58 | 4.07M |
| July 10, 2025 | 13.61 | 13.7 | 13.7 | 13.71 | 13.56 | 3.31M |
| July 09, 2025 | 13.59 | 13.61 | 13.61 | 13.73 | 13.53 | 4.28M |
| July 08, 2025 | 13.49 | 13.59 | 13.59 | 13.61 | 13.46 | 3.58M |
| July 07, 2025 | 13.47 | 13.49 | 13.49 | 13.54 | 13.41 | 3.26M |