14.87
+0.53(+3.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.88 | 14.34 | 14.34 | 14.35 | 13.83 | 16.15M |
| September 04, 2025 | 14.03 | 13.82 | 13.82 | 14.16 | 13.58 | 17.54M |
| September 03, 2025 | 14.27 | 14.1 | 14.1 | 14.36 | 13.89 | 17.72M |
| September 02, 2025 | 14.56 | 14.27 | 14.27 | 14.57 | 13.97 | 19.26M |
| September 01, 2025 | 14.76 | 14.53 | 14.53 | 14.79 | 14.48 | 14.01M |
| August 29, 2025 | 14.79 | 14.65 | 14.65 | 14.94 | 14.64 | 16.32M |
| August 28, 2025 | 14.84 | 14.79 | 14.79 | 15 | 14.33 | 24.61M |
| August 27, 2025 | 15.49 | 14.9 | 14.9 | 15.6 | 14.87 | 27.1M |
| August 26, 2025 | 15.39 | 15.42 | 15.42 | 15.55 | 15.32 | 24.69M |
| August 25, 2025 | 15.68 | 15.46 | 15.46 | 16.13 | 15.27 | 47.39M |
| August 22, 2025 | 14.56 | 15.5 | 15.5 | 15.77 | 14.43 | 55.73M |
| August 21, 2025 | 14.74 | 14.68 | 14.68 | 14.81 | 14.55 | 19.34M |
| August 20, 2025 | 14.71 | 14.75 | 14.75 | 14.79 | 14.57 | 19.03M |
| August 19, 2025 | 14.47 | 14.72 | 14.72 | 14.74 | 14.25 | 27.56M |
| August 18, 2025 | 14.38 | 14.46 | 14.46 | 14.52 | 14.34 | 19.93M |
| August 15, 2025 | 14.15 | 14.37 | 14.37 | 14.39 | 14.1 | 15.68M |
| August 14, 2025 | 14.55 | 14.19 | 14.19 | 14.56 | 14.16 | 23.28M |
| August 13, 2025 | 14.15 | 14.5 | 14.5 | 14.78 | 14.1 | 33.66M |
| August 12, 2025 | 14.12 | 14.1 | 14.1 | 14.19 | 14.03 | 9.51M |
| August 11, 2025 | 13.88 | 14.12 | 14.12 | 14.14 | 13.88 | 12.73M |
| August 08, 2025 | 14 | 13.95 | 13.95 | 14.02 | 13.89 | 8.09M |
| August 07, 2025 | 14.15 | 13.99 | 13.99 | 14.15 | 13.98 | 9.96M |
| August 06, 2025 | 13.92 | 14.09 | 14.09 | 14.12 | 13.82 | 13.34M |
| August 05, 2025 | 13.79 | 13.91 | 13.91 | 13.92 | 13.79 | 8M |
| August 04, 2025 | 13.68 | 13.78 | 13.78 | 13.79 | 13.59 | 6.23M |
| August 01, 2025 | 13.69 | 13.7 | 13.7 | 13.83 | 13.65 | 7.24M |
| July 31, 2025 | 13.78 | 13.69 | 13.69 | 13.96 | 13.62 | 11.01M |
| July 30, 2025 | 14.18 | 13.84 | 13.84 | 14.22 | 13.82 | 13.74M |
| July 29, 2025 | 14.22 | 14.16 | 14.16 | 14.3 | 14.05 | 14.16M |
| July 28, 2025 | 14.02 | 14.29 | 14.29 | 14.55 | 14.02 | 25.78M |
| July 25, 2025 | 13.99 | 13.97 | 13.97 | 14.05 | 13.88 | 8.59M |
| July 24, 2025 | 13.81 | 14 | 14 | 14.05 | 13.8 | 11.53M |
| July 23, 2025 | 13.98 | 13.82 | 13.82 | 14.01 | 13.81 | 9.93M |
| July 22, 2025 | 14.01 | 13.94 | 13.94 | 14.06 | 13.9 | 12.13M |
| July 21, 2025 | 14.08 | 14.07 | 14.07 | 14.14 | 13.97 | 11.25M |
| July 18, 2025 | 14.02 | 14.04 | 14.04 | 14.16 | 13.95 | 10.21M |
| July 17, 2025 | 13.95 | 14.12 | 14.12 | 14.12 | 13.91 | 12.02M |
| July 16, 2025 | 13.81 | 14 | 14 | 14.06 | 13.81 | 11.72M |
| July 15, 2025 | 13.96 | 13.84 | 13.84 | 14.01 | 13.69 | 12.92M |
| July 14, 2025 | 13.91 | 13.96 | 13.96 | 14.05 | 13.87 | 9.53M |
| July 11, 2025 | 13.97 | 13.95 | 13.95 | 14.06 | 13.89 | 13.01M |
| July 10, 2025 | 14.15 | 14.01 | 14.01 | 14.21 | 13.99 | 14.58M |
| July 09, 2025 | 14.33 | 14.21 | 14.21 | 14.37 | 14.13 | 15.91M |
| July 08, 2025 | 14.25 | 14.34 | 14.34 | 14.38 | 14.1 | 22.88M |
| July 07, 2025 | 13.95 | 13.96 | 13.96 | 14.03 | 13.83 | 11.84M |
| July 04, 2025 | 14.16 | 14.03 | 14.03 | 14.23 | 14 | 14.67M |
| July 03, 2025 | 14.2 | 14.24 | 14.24 | 14.3 | 14.12 | 13.9M |
| July 02, 2025 | 14.32 | 14.2 | 14.2 | 14.55 | 14.06 | 19.7M |
| July 01, 2025 | 14.63 | 14.42 | 14.42 | 14.63 | 14.27 | 22.64M |
| June 30, 2025 | 14.63 | 14.64 | 14.64 | 14.72 | 14.32 | 27.81M |
| June 27, 2025 | 15.26 | 14.52 | 14.52 | 15.78 | 14.48 | 49.82M |
| June 26, 2025 | 14.53 | 14.72 | 14.72 | 15.06 | 14.47 | 40.78M |
| June 25, 2025 | 14.41 | 14.61 | 14.61 | 14.74 | 14.4 | 44.13M |
| June 24, 2025 | 14.36 | 14.61 | 14.61 | 14.96 | 14.3 | 66.23M |
| June 23, 2025 | 13.24 | 13.83 | 13.83 | 13.89 | 13.24 | 19.67M |
| June 20, 2025 | 13.68 | 13.57 | 13.57 | 14.18 | 13.48 | 25.77M |
| June 19, 2025 | 13.81 | 13.63 | 13.63 | 14.1 | 13.57 | 23.87M |
| June 18, 2025 | 13.41 | 13.9 | 13.9 | 14.08 | 13.28 | 34.15M |
| June 17, 2025 | 13.46 | 13.52 | 13.52 | 13.67 | 13.39 | 16.05M |
| June 16, 2025 | 13.31 | 13.5 | 13.44 | 13.52 | 13.26 | 12.62M |