14.06
-0.03(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.03 | 14.06 | 14.06 | 14.36 | 13.99 | 33.66M |
| September 25, 2025 | 14.06 | 14.09 | 14.09 | 14.37 | 14.04 | 35.56M |
| September 24, 2025 | 13.61 | 14.13 | 14.13 | 14.29 | 13.57 | 46.81M |
| September 23, 2025 | 14.06 | 13.69 | 13.69 | 14.06 | 13.47 | 40.28M |
| September 22, 2025 | 14.56 | 14.13 | 14.13 | 14.67 | 13.98 | 49.77M |
| September 19, 2025 | 13.75 | 14.47 | 14.47 | 14.57 | 13.73 | 86.72M |
| September 18, 2025 | 13.9 | 13.75 | 13.75 | 14.1 | 13.68 | 36.06M |
| September 17, 2025 | 13.85 | 13.96 | 13.96 | 14.03 | 13.7 | 23.97M |
| September 16, 2025 | 14.12 | 13.93 | 13.93 | 14.33 | 13.7 | 38.66M |
| September 15, 2025 | 14.17 | 14.1 | 14.1 | 14.44 | 14.03 | 42.36M |
| September 12, 2025 | 14.03 | 14.03 | 14.03 | 14.2 | 13.86 | 27.83M |
| September 11, 2025 | 13.84 | 14.03 | 14.03 | 14.03 | 13.7 | 30.2M |
| September 10, 2025 | 13.75 | 13.85 | 13.85 | 13.95 | 13.59 | 37.45M |
| September 09, 2025 | 14.2 | 14.11 | 14.11 | 14.45 | 14.02 | 39.36M |
| September 08, 2025 | 14.11 | 14.28 | 14.28 | 14.28 | 13.95 | 48.1M |
| September 05, 2025 | 13.47 | 14.05 | 14.05 | 14.05 | 13.38 | 50.49M |
| September 04, 2025 | 13.37 | 13.47 | 13.47 | 13.89 | 13.27 | 44.98M |
| September 03, 2025 | 13.6 | 13.36 | 13.36 | 13.82 | 13.33 | 22.63M |
| September 02, 2025 | 13.94 | 13.57 | 13.57 | 14.01 | 13.52 | 29.9M |
| September 01, 2025 | 14 | 13.97 | 13.97 | 14.09 | 13.86 | 25.37M |
| August 29, 2025 | 13.83 | 14.01 | 14.01 | 14.16 | 13.75 | 39.2M |
| August 28, 2025 | 13.79 | 13.83 | 13.83 | 13.92 | 13.37 | 40.16M |
| August 27, 2025 | 14.3 | 13.8 | 13.8 | 14.36 | 13.79 | 49.31M |
| August 26, 2025 | 14.17 | 14.29 | 14.29 | 14.45 | 14.03 | 45.85M |
| August 25, 2025 | 14.08 | 14.29 | 14.29 | 14.47 | 13.99 | 56.39M |
| August 22, 2025 | 13.98 | 14.07 | 14.07 | 14.27 | 13.93 | 36.37M |
| August 21, 2025 | 14.28 | 14 | 14 | 14.29 | 13.97 | 39.65M |
| August 20, 2025 | 13.98 | 14.18 | 14.18 | 14.18 | 13.81 | 47.59M |
| August 19, 2025 | 14.2 | 14.13 | 14.13 | 14.36 | 14.11 | 39.3M |
| August 18, 2025 | 14.44 | 14.29 | 14.29 | 14.59 | 14.26 | 47.3M |
| August 15, 2025 | 13.97 | 14.26 | 14.26 | 14.29 | 13.92 | 39.36M |
| August 14, 2025 | 14.58 | 14.01 | 14.01 | 14.59 | 14.01 | 65.33M |
| August 13, 2025 | 14.55 | 14.58 | 14.58 | 15.03 | 14.45 | 65.81M |
| August 12, 2025 | 14.93 | 14.67 | 14.67 | 15.01 | 14.48 | 90.97M |
| August 11, 2025 | 15.22 | 15.06 | 15.06 | 15.25 | 14.78 | 145.51M |
| August 08, 2025 | 13.96 | 14.26 | 14.26 | 14.44 | 13.75 | 103.87M |
| August 07, 2025 | 13.64 | 13.96 | 13.96 | 14.07 | 13.64 | 106.57M |
| August 06, 2025 | 13.6 | 13.64 | 13.64 | 13.71 | 13.52 | 52.93M |
| August 05, 2025 | 13.68 | 13.6 | 13.6 | 13.78 | 13.52 | 59.54M |
| August 04, 2025 | 13.79 | 13.67 | 13.67 | 13.91 | 13.62 | 57.32M |
| August 01, 2025 | 13.99 | 13.75 | 13.75 | 14.09 | 13.74 | 78.74M |
| July 31, 2025 | 14.47 | 13.93 | 13.93 | 14.67 | 13.88 | 153.55M |
| July 30, 2025 | 15.26 | 14.64 | 14.64 | 15.86 | 14.64 | 215.94M |
| July 29, 2025 | 15.75 | 15.57 | 15.57 | 16.41 | 15.24 | 243.11M |
| July 28, 2025 | 15.71 | 15.75 | 15.75 | 16.65 | 15.67 | 262.8M |
| July 25, 2025 | 15 | 15.59 | 15.59 | 16 | 14.27 | 299.48M |
| July 24, 2025 | 14.73 | 14.79 | 14.79 | 15.9 | 14.48 | 293.54M |
| July 23, 2025 | 15.5 | 15.5 | 15.5 | 15.98 | 15.33 | 225.22M |
| July 22, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.01 | 189.84M |
| July 21, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 12.9 | 58.26M |
| July 18, 2025 | 11.79 | 12.01 | 12.01 | 12.15 | 11.76 | 44.05M |
| July 17, 2025 | 11.52 | 11.72 | 11.72 | 11.75 | 11.43 | 26.16M |
| July 16, 2025 | 11.53 | 11.47 | 11.47 | 11.6 | 11.4 | 18.01M |
| July 15, 2025 | 11.7 | 11.53 | 11.53 | 11.8 | 11.41 | 23.94M |
| July 14, 2025 | 11.84 | 11.75 | 11.75 | 12.26 | 11.74 | 36.05M |
| July 11, 2025 | 11.45 | 11.61 | 11.61 | 11.78 | 11.4 | 28.71M |
| July 10, 2025 | 11.4 | 11.41 | 11.41 | 11.46 | 11.31 | 14.21M |
| July 09, 2025 | 11.5 | 11.39 | 11.39 | 11.57 | 11.37 | 16.47M |
| July 08, 2025 | 11.3 | 11.54 | 11.54 | 11.55 | 11.27 | 18.91M |
| July 07, 2025 | 11.36 | 11.27 | 11.27 | 11.37 | 11.25 | 11.66M |