14.45
-0.41(-2.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.37 | 14.86 | 14.86 | 14.94 | 14.21 | 11.85M |
| September 04, 2025 | 14.66 | 14.33 | 14.33 | 15.29 | 14.05 | 14.8M |
| September 03, 2025 | 15.49 | 14.65 | 14.65 | 15.49 | 14.6 | 16.81M |
| September 02, 2025 | 15.41 | 15.5 | 15.5 | 15.74 | 15.09 | 28.5M |
| September 01, 2025 | 14.6 | 15.31 | 15.31 | 15.42 | 14.6 | 25.25M |
| August 29, 2025 | 14.9 | 14.59 | 14.59 | 14.98 | 14.57 | 11.59M |
| August 28, 2025 | 14.67 | 14.83 | 14.83 | 15.01 | 14.37 | 16.49M |
| August 27, 2025 | 15.22 | 14.7 | 14.7 | 15.35 | 14.7 | 24.12M |
| August 26, 2025 | 15.35 | 15.09 | 15.09 | 15.35 | 15.08 | 20.5M |
| August 25, 2025 | 15.46 | 15.28 | 15.28 | 15.54 | 15.1 | 29.56M |
| August 22, 2025 | 15.72 | 15.46 | 15.46 | 16.03 | 15.26 | 44.35M |
| August 21, 2025 | 16.35 | 16.15 | 16.15 | 17.49 | 15.65 | 72.05M |
| August 20, 2025 | 15 | 16.04 | 16.04 | 16.04 | 14.62 | 40.37M |
| August 19, 2025 | 14 | 14.58 | 14.58 | 15.3 | 14 | 30.97M |
| August 18, 2025 | 13.77 | 13.98 | 13.98 | 14.08 | 13.77 | 12.05M |
| August 15, 2025 | 13.48 | 13.76 | 13.76 | 13.79 | 13.48 | 7.58M |
| August 14, 2025 | 13.98 | 13.48 | 13.48 | 14 | 13.48 | 11.24M |
| August 13, 2025 | 14.04 | 13.88 | 13.88 | 14.08 | 13.84 | 9.8M |
| August 12, 2025 | 14.07 | 13.98 | 13.98 | 14.15 | 13.85 | 10.32M |
| August 11, 2025 | 13.99 | 14.09 | 14.09 | 14.14 | 13.78 | 15.47M |
| August 08, 2025 | 13.62 | 13.9 | 13.9 | 14.02 | 13.57 | 15.27M |
| August 07, 2025 | 13.6 | 13.7 | 13.7 | 13.75 | 13.6 | 9M |
| August 06, 2025 | 13.6 | 13.64 | 13.64 | 13.72 | 13.56 | 8.87M |
| August 05, 2025 | 13.37 | 13.64 | 13.64 | 13.65 | 13.35 | 10.1M |
| August 04, 2025 | 13.15 | 13.37 | 13.37 | 13.43 | 13.07 | 6.55M |
| August 01, 2025 | 13.3 | 13.25 | 13.25 | 13.45 | 13.18 | 9.3M |
| July 31, 2025 | 13.45 | 13.33 | 13.33 | 13.65 | 13.28 | 15.01M |
| July 30, 2025 | 13.88 | 13.68 | 13.68 | 14.14 | 13.5 | 17.79M |
| July 29, 2025 | 13.66 | 13.87 | 13.87 | 14 | 13.55 | 23.19M |
| July 28, 2025 | 13.54 | 13.66 | 13.66 | 13.7 | 13.49 | 12.43M |
| July 25, 2025 | 13.59 | 13.46 | 13.46 | 13.59 | 13.37 | 8.13M |
| July 24, 2025 | 13.5 | 13.53 | 13.53 | 13.56 | 13.33 | 10.24M |
| July 23, 2025 | 13.57 | 13.38 | 13.38 | 13.57 | 13.35 | 12.26M |
| July 22, 2025 | 14.1 | 13.63 | 13.63 | 14.17 | 13.57 | 22.38M |
| July 21, 2025 | 13.82 | 13.91 | 13.91 | 14.11 | 13.72 | 20.72M |
| July 18, 2025 | 14.33 | 13.86 | 13.86 | 14.5 | 13.86 | 37.35M |
| July 17, 2025 | 13.88 | 14.54 | 14.54 | 14.98 | 13.88 | 49.38M |
| July 16, 2025 | 15.5 | 14.23 | 14.23 | 15.53 | 14.2 | 72.72M |
| July 15, 2025 | 13.26 | 14.37 | 14.37 | 14.37 | 13.1 | 26.82M |
| July 14, 2025 | 13.06 | 13.06 | 13.06 | 13.26 | 12.9 | 22.94M |
| July 11, 2025 | 12.94 | 13.23 | 13.23 | 14.09 | 12.79 | 40.52M |
| July 10, 2025 | 12.9 | 12.81 | 12.81 | 13.05 | 12.74 | 14.53M |
| July 09, 2025 | 12.81 | 12.84 | 12.84 | 12.95 | 12.67 | 16.04M |
| July 08, 2025 | 12.75 | 12.74 | 12.74 | 12.75 | 12.57 | 10.33M |
| July 07, 2025 | 12.57 | 12.66 | 12.66 | 12.72 | 12.4 | 11.33M |
| July 04, 2025 | 12.95 | 12.58 | 12.58 | 12.95 | 12.51 | 16.8M |
| July 03, 2025 | 12.68 | 12.89 | 12.89 | 13.08 | 12.62 | 24.11M |
| July 02, 2025 | 13 | 12.67 | 12.67 | 13.21 | 12.65 | 30.79M |
| July 01, 2025 | 13.52 | 13.21 | 13.21 | 13.98 | 12.98 | 57.99M |
| June 30, 2025 | 12.25 | 13.18 | 13.18 | 13.18 | 12.25 | 14.92M |
| June 27, 2025 | 11.93 | 11.98 | 11.98 | 12.04 | 11.88 | 5.81M |
| June 26, 2025 | 11.91 | 11.87 | 11.87 | 11.98 | 11.83 | 5.24M |
| June 25, 2025 | 11.88 | 11.9 | 11.9 | 11.94 | 11.8 | 5.62M |
| June 24, 2025 | 11.48 | 11.89 | 11.89 | 11.94 | 11.43 | 9.04M |
| June 23, 2025 | 11.02 | 11.43 | 11.43 | 11.5 | 10.95 | 4.91M |
| June 20, 2025 | 11.11 | 11.12 | 11.12 | 11.43 | 11.07 | 4.85M |
| June 19, 2025 | 11.42 | 11.18 | 11.18 | 11.6 | 11.15 | 5.75M |
| June 18, 2025 | 11.35 | 11.4 | 11.4 | 11.4 | 11.19 | 3.25M |
| June 17, 2025 | 11.37 | 11.37 | 11.37 | 11.46 | 11.25 | 3.61M |
| June 16, 2025 | 11.26 | 11.38 | 11.38 | 11.48 | 11.22 | 3.93M |