14.60
+0.11(+0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 14.46 | 14.6 | 14.6 | 14.6 | 14.06 | 22.19M |
| September 26, 2025 | 14.8 | 14.49 | 14.49 | 15.04 | 14.48 | 26.27M |
| September 25, 2025 | 14.88 | 14.79 | 14.79 | 15.12 | 14.76 | 26.53M |
| September 24, 2025 | 14.59 | 14.78 | 14.78 | 14.98 | 14.36 | 21.66M |
| September 23, 2025 | 15.29 | 14.57 | 14.57 | 15.29 | 14.15 | 41.91M |
| September 22, 2025 | 14.76 | 15.29 | 15.29 | 16.08 | 14.7 | 51.82M |
| September 19, 2025 | 14.77 | 14.77 | 14.77 | 14.99 | 14.6 | 18.55M |
| September 18, 2025 | 15.2 | 14.92 | 14.92 | 15.65 | 14.66 | 47.52M |
| September 17, 2025 | 14.81 | 15.05 | 15.05 | 15.14 | 14.62 | 30.52M |
| September 16, 2025 | 14.9 | 14.68 | 14.68 | 14.9 | 14.28 | 33.45M |
| September 15, 2025 | 15.36 | 14.99 | 14.99 | 15.37 | 14.95 | 22.56M |
| September 12, 2025 | 15.1 | 15.2 | 15.2 | 15.25 | 14.85 | 32.46M |
| September 11, 2025 | 14.58 | 15.07 | 15.07 | 15.15 | 14.46 | 30.7M |
| September 10, 2025 | 14.58 | 14.65 | 14.65 | 14.94 | 14.53 | 17.95M |
| September 09, 2025 | 15.01 | 14.62 | 14.62 | 15.08 | 14.58 | 24.57M |
| September 08, 2025 | 15.17 | 15.09 | 15.09 | 15.32 | 15 | 21M |
| September 05, 2025 | 14.81 | 15.16 | 15.16 | 15.21 | 14.67 | 22.13M |
| September 04, 2025 | 15.18 | 14.8 | 14.8 | 15.55 | 14.5 | 31.7M |
| September 03, 2025 | 15.89 | 15.25 | 15.25 | 16.05 | 15.15 | 30.52M |
| September 02, 2025 | 16.76 | 15.89 | 15.89 | 16.82 | 15.63 | 48.94M |
| September 01, 2025 | 16.58 | 16.75 | 16.75 | 16.85 | 16.33 | 45.65M |
| August 29, 2025 | 16.51 | 16.58 | 16.58 | 17.3 | 16.5 | 59.21M |
| August 28, 2025 | 16.11 | 16.64 | 16.64 | 17.25 | 16.07 | 56.94M |
| August 27, 2025 | 16.92 | 16.7 | 16.7 | 17.4 | 16.68 | 65.6M |
| August 26, 2025 | 17.98 | 16.9 | 16.9 | 18.04 | 16.78 | 79.86M |
| August 25, 2025 | 17.2 | 17.97 | 17.97 | 18.28 | 17.2 | 90.73M |
| August 22, 2025 | 16.58 | 16.89 | 16.89 | 17.85 | 16.58 | 79.97M |
| August 21, 2025 | 16.8 | 17.32 | 17.32 | 18.19 | 16.45 | 96.15M |
| August 20, 2025 | 17.6 | 16.68 | 16.68 | 18.6 | 16.44 | 135.82M |
| August 19, 2025 | 17.15 | 18.05 | 18.05 | 18.05 | 17.07 | 98.16M |
| August 18, 2025 | 15.5 | 16.41 | 16.41 | 16.41 | 15.35 | 87.85M |
| August 15, 2025 | 13.51 | 14.92 | 14.92 | 14.92 | 13.51 | 40.78M |
| August 14, 2025 | 13.72 | 13.56 | 13.56 | 13.89 | 13.48 | 31.09M |
| August 13, 2025 | 13.72 | 13.75 | 13.75 | 13.82 | 13.56 | 28.94M |
| August 12, 2025 | 13.99 | 13.72 | 13.72 | 13.99 | 13.64 | 30.19M |
| August 11, 2025 | 14.23 | 14.01 | 14.01 | 14.31 | 13.6 | 42.1M |
| August 08, 2025 | 13.66 | 13.94 | 13.94 | 14.38 | 13.33 | 68.07M |
| August 07, 2025 | 13.37 | 13.67 | 13.67 | 14.12 | 13.08 | 69.31M |
| August 06, 2025 | 13.4 | 13.37 | 13.37 | 13.49 | 12.91 | 48.71M |
| August 05, 2025 | 14.3 | 13.79 | 13.79 | 14.38 | 13.64 | 39.08M |
| August 04, 2025 | 14.07 | 14 | 14 | 14.1 | 13.79 | 34.35M |
| August 01, 2025 | 14.09 | 14.12 | 14.12 | 14.59 | 14.08 | 40.8M |
| July 31, 2025 | 13.76 | 14.28 | 14.28 | 14.78 | 13.76 | 59.77M |
| July 30, 2025 | 15.83 | 14.34 | 14.34 | 16.01 | 14.12 | 89.53M |
| July 29, 2025 | 15.09 | 15.6 | 15.6 | 16.65 | 14.45 | 105.3M |
| July 28, 2025 | 14.74 | 15.14 | 15.14 | 15.43 | 14.5 | 84.61M |
| July 25, 2025 | 14.99 | 14.73 | 14.73 | 15.23 | 14.44 | 94.13M |
| July 24, 2025 | 14.59 | 15.54 | 15.54 | 15.8 | 14.5 | 125.88M |
| July 23, 2025 | 13.96 | 15.05 | 15.05 | 15.3 | 13.59 | 124.95M |
| July 22, 2025 | 15.02 | 14.7 | 14.7 | 15.33 | 14.26 | 136.2M |
| July 21, 2025 | 14.95 | 15.76 | 15.76 | 15.76 | 14.77 | 143.6M |
| July 18, 2025 | 13.14 | 14.33 | 14.33 | 14.33 | 12.95 | 112.4M |
| July 17, 2025 | 13.69 | 13.03 | 13.03 | 13.9 | 12.8 | 141.82M |
| July 16, 2025 | 12.88 | 13.92 | 13.92 | 13.92 | 12.87 | 142.71M |
| July 15, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.3 | 62.83M |
| July 14, 2025 | 11.18 | 11.5 | 11.5 | 11.5 | 11.01 | 75.49M |
| July 11, 2025 | 9.65 | 10.45 | 10.45 | 10.45 | 9.51 | 51.23M |
| July 10, 2025 | 9.47 | 9.5 | 9.5 | 9.61 | 9.28 | 33.56M |
| July 09, 2025 | 9.49 | 9.24 | 9.24 | 9.49 | 9.18 | 17.41M |
| July 08, 2025 | 9.07 | 9.45 | 9.45 | 9.48 | 9.03 | 29.4M |