14.17
+0.01(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.01 | 14.16 | 14.16 | 14.19 | 13.88 | 20.6M |
| September 04, 2025 | 14.17 | 13.94 | 13.94 | 14.28 | 13.71 | 21.4M |
| September 03, 2025 | 14.81 | 14.14 | 14.14 | 14.86 | 14.12 | 26.22M |
| September 02, 2025 | 15.47 | 14.74 | 14.74 | 15.5 | 14.6 | 38.13M |
| September 01, 2025 | 15.66 | 15.51 | 15.51 | 16.17 | 15.45 | 47.1M |
| August 29, 2025 | 15.59 | 15.19 | 15.19 | 15.6 | 15.13 | 28.57M |
| August 28, 2025 | 15.55 | 15.64 | 15.64 | 15.7 | 15.02 | 43.79M |
| August 27, 2025 | 15.87 | 15.66 | 15.66 | 16.34 | 15.63 | 45.28M |
| August 26, 2025 | 15.58 | 15.7 | 15.7 | 15.87 | 15.54 | 26.7M |
| August 25, 2025 | 15.98 | 15.64 | 15.64 | 15.98 | 15.57 | 38.43M |
| August 22, 2025 | 15.32 | 15.68 | 15.68 | 15.68 | 15.28 | 35.23M |
| August 21, 2025 | 15.32 | 15.38 | 15.38 | 15.58 | 15.23 | 30.98M |
| August 20, 2025 | 15.2 | 15.3 | 15.3 | 15.3 | 14.97 | 25.49M |
| August 19, 2025 | 15.25 | 15.26 | 15.26 | 15.36 | 15.1 | 27.59M |
| August 18, 2025 | 15.01 | 15.19 | 15.19 | 15.33 | 14.98 | 31.41M |
| August 15, 2025 | 14.76 | 14.99 | 14.99 | 15.02 | 14.68 | 26.35M |
| August 14, 2025 | 14.9 | 14.8 | 14.8 | 15.19 | 14.75 | 29.43M |
| August 13, 2025 | 14.69 | 14.9 | 14.9 | 14.94 | 14.64 | 23.12M |
| August 12, 2025 | 14.61 | 14.68 | 14.68 | 14.71 | 14.54 | 13.3M |
| August 11, 2025 | 14.42 | 14.64 | 14.64 | 14.72 | 14.41 | 16.42M |
| August 08, 2025 | 14.69 | 14.4 | 14.4 | 14.7 | 14.4 | 17.85M |
| August 07, 2025 | 14.91 | 14.73 | 14.73 | 14.96 | 14.69 | 17.25M |
| August 06, 2025 | 14.63 | 14.89 | 14.89 | 14.92 | 14.55 | 24.45M |
| August 05, 2025 | 14.6 | 14.63 | 14.63 | 14.67 | 14.49 | 15.15M |
| August 04, 2025 | 14.5 | 14.6 | 14.6 | 14.66 | 14.43 | 13.79M |
| August 01, 2025 | 14.55 | 14.61 | 14.61 | 14.75 | 14.25 | 22.17M |
| July 31, 2025 | 14.41 | 14.5 | 14.5 | 14.71 | 14.38 | 19.63M |
| July 30, 2025 | 14.6 | 14.45 | 14.45 | 14.61 | 14.28 | 15.66M |
| July 29, 2025 | 14.7 | 14.61 | 14.61 | 14.7 | 14.33 | 25.33M |
| July 28, 2025 | 14.79 | 14.76 | 14.76 | 14.82 | 14.59 | 18.41M |
| July 25, 2025 | 14.77 | 14.74 | 14.74 | 14.86 | 14.65 | 17.15M |
| July 24, 2025 | 14.61 | 14.77 | 14.77 | 14.82 | 14.58 | 18.54M |
| July 23, 2025 | 14.57 | 14.6 | 14.6 | 14.71 | 14.49 | 16.52M |
| July 22, 2025 | 14.72 | 14.62 | 14.62 | 14.76 | 14.51 | 20.23M |
| July 21, 2025 | 14.9 | 14.78 | 14.78 | 14.97 | 14.7 | 26.66M |
| July 18, 2025 | 15.01 | 14.94 | 14.94 | 15.18 | 14.88 | 22.5M |
| July 17, 2025 | 14.96 | 15 | 15 | 15.07 | 14.86 | 21.86M |
| July 16, 2025 | 15.15 | 14.91 | 14.91 | 15.19 | 14.81 | 29.65M |
| July 15, 2025 | 15.08 | 15.1 | 15.1 | 15.23 | 14.94 | 34.85M |
| July 14, 2025 | 15.2 | 15.37 | 15.37 | 15.5 | 14.9 | 47.12M |
| July 11, 2025 | 15.26 | 15.23 | 15.23 | 15.36 | 14.76 | 48.52M |
| July 10, 2025 | 15.45 | 15.21 | 15.21 | 16.1 | 15.15 | 78.59M |
| July 09, 2025 | 15.1 | 15.46 | 15.46 | 15.46 | 14.86 | 48.1M |
| July 08, 2025 | 14.87 | 15.1 | 15.1 | 15.22 | 14.7 | 45.53M |
| July 07, 2025 | 14.5 | 14.95 | 14.95 | 15.07 | 14.37 | 47.12M |
| July 04, 2025 | 14.21 | 14.46 | 14.46 | 14.72 | 14.13 | 30.86M |
| July 03, 2025 | 14.1 | 14.29 | 14.29 | 14.34 | 14.1 | 14.79M |
| July 02, 2025 | 14.43 | 14.11 | 14.11 | 14.43 | 13.99 | 18.33M |
| July 01, 2025 | 14.55 | 14.45 | 14.45 | 14.58 | 14.18 | 22.93M |
| June 30, 2025 | 14.39 | 14.53 | 14.53 | 14.59 | 14.39 | 23.83M |
| June 27, 2025 | 14.52 | 14.38 | 14.38 | 14.69 | 14.37 | 25.55M |
| June 26, 2025 | 14.57 | 14.52 | 14.52 | 14.66 | 14.4 | 34.43M |
| June 25, 2025 | 14.11 | 14.57 | 14.57 | 14.6 | 14.05 | 41.37M |
| June 24, 2025 | 13.88 | 14.19 | 14.19 | 14.22 | 13.88 | 29.09M |
| June 23, 2025 | 13.06 | 13.91 | 13.91 | 13.99 | 13.06 | 31.27M |
| June 20, 2025 | 13.72 | 13.2 | 13.2 | 13.79 | 13.15 | 25.53M |
| June 19, 2025 | 13.95 | 13.73 | 13.73 | 14.41 | 13.73 | 29.94M |
| June 18, 2025 | 14.16 | 13.92 | 13.92 | 14.2 | 13.82 | 21.28M |
| June 17, 2025 | 14.04 | 14.08 | 14.08 | 14.28 | 13.86 | 35.96M |
| June 16, 2025 | 13.35 | 13.98 | 13.98 | 14.04 | 13.28 | 37.57M |