14.97
+0.15(+1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.95 | 14.97 | 14.97 | 15.07 | 14.85 | 6.05M |
| August 15, 2025 | 14.59 | 14.82 | 14.82 | 14.93 | 14.53 | 4.83M |
| August 14, 2025 | 15.11 | 14.61 | 14.61 | 15.14 | 14.61 | 8.06M |
| August 13, 2025 | 15.29 | 15.04 | 15.04 | 15.29 | 15.02 | 6.76M |
| August 12, 2025 | 15.38 | 15.23 | 15.23 | 15.39 | 15.02 | 6.7M |
| August 11, 2025 | 15.24 | 15.33 | 15.33 | 15.38 | 15.02 | 8.71M |
| August 08, 2025 | 15.28 | 15.16 | 15.16 | 15.28 | 14.97 | 5.17M |
| August 07, 2025 | 15.21 | 15.25 | 15.25 | 15.29 | 15.07 | 6.66M |
| August 06, 2025 | 15.11 | 15.21 | 15.21 | 15.47 | 15 | 8M |
| August 05, 2025 | 14.93 | 15.13 | 15.13 | 15.13 | 14.91 | 7.42M |
| August 04, 2025 | 14.79 | 14.91 | 14.91 | 14.92 | 14.62 | 3.5M |
| August 01, 2025 | 14.6 | 14.8 | 14.8 | 14.86 | 14.59 | 5.21M |
| July 31, 2025 | 14.95 | 14.64 | 14.64 | 15.06 | 14.6 | 5.85M |
| July 30, 2025 | 15.05 | 14.95 | 14.95 | 15.07 | 14.8 | 5.4M |
| July 29, 2025 | 15.01 | 15.04 | 15.04 | 15.32 | 14.88 | 9.5M |
| July 28, 2025 | 14.69 | 15.03 | 15.03 | 15.03 | 14.64 | 10.7M |
| July 25, 2025 | 14.6 | 14.69 | 14.69 | 14.7 | 14.54 | 4.73M |
| July 24, 2025 | 14.63 | 14.6 | 14.6 | 14.74 | 14.52 | 7.12M |
| July 23, 2025 | 14.65 | 14.66 | 14.66 | 15.03 | 14.62 | 6.59M |
| July 22, 2025 | 14.86 | 14.68 | 14.68 | 14.9 | 14.62 | 7.39M |
| July 21, 2025 | 14.76 | 14.91 | 14.91 | 14.91 | 14.61 | 8.2M |
| July 18, 2025 | 15.08 | 14.82 | 14.82 | 15.1 | 14.77 | 8.62M |
| July 17, 2025 | 14.88 | 15.08 | 15.08 | 15.09 | 14.82 | 10.45M |
| July 16, 2025 | 14.84 | 14.86 | 14.86 | 14.97 | 14.78 | 8.23M |
| July 15, 2025 | 14.74 | 14.8 | 14.8 | 14.88 | 14.59 | 8.1M |
| July 14, 2025 | 14.72 | 14.84 | 14.84 | 14.84 | 14.66 | 6.52M |
| July 11, 2025 | 14.82 | 14.72 | 14.72 | 14.91 | 14.52 | 9.35M |
| July 10, 2025 | 14.7 | 14.77 | 14.77 | 14.85 | 14.62 | 10.26M |
| July 09, 2025 | 15.15 | 14.75 | 14.75 | 15.2 | 14.67 | 18.91M |
| July 08, 2025 | 15.34 | 15.16 | 15.16 | 15.34 | 15.1 | 14.47M |
| July 07, 2025 | 15.24 | 15.34 | 15.34 | 15.54 | 14.91 | 14.97M |
| July 04, 2025 | 15.88 | 15.37 | 15.37 | 15.88 | 15.24 | 27.01M |
| July 03, 2025 | 15.21 | 16.2 | 16.2 | 16.7 | 14.96 | 42.47M |
| July 02, 2025 | 15.4 | 15.88 | 15.88 | 16.63 | 14.56 | 44.63M |
| July 01, 2025 | 14.33 | 15.4 | 15.4 | 15.4 | 14.31 | 9.07M |
| June 30, 2025 | 13.83 | 14 | 14 | 14.04 | 13.82 | 5.7M |
| June 27, 2025 | 13.73 | 13.77 | 13.77 | 13.92 | 13.68 | 4.77M |
| June 26, 2025 | 13.86 | 13.73 | 13.73 | 13.94 | 13.68 | 4.78M |
| June 25, 2025 | 13.81 | 13.85 | 13.85 | 13.98 | 13.65 | 7.03M |
| June 24, 2025 | 13.59 | 13.86 | 13.86 | 13.9 | 13.59 | 6.95M |
| June 23, 2025 | 13.34 | 13.59 | 13.59 | 13.59 | 13.2 | 5.26M |
| June 20, 2025 | 13.53 | 13.43 | 13.43 | 13.71 | 13.41 | 6.13M |
| June 19, 2025 | 13.42 | 13.52 | 13.52 | 13.9 | 13.42 | 10.58M |
| June 18, 2025 | 13.15 | 13.51 | 13.51 | 13.85 | 13.15 | 7.82M |
| June 17, 2025 | 13.35 | 13.26 | 13.26 | 13.45 | 13.16 | 3.79M |
| June 16, 2025 | 13.13 | 13.26 | 13.26 | 13.42 | 13.13 | 3.86M |
| June 13, 2025 | 13.35 | 13.2 | 13.2 | 13.52 | 13.16 | 4.4M |
| June 12, 2025 | 13.45 | 13.46 | 13.46 | 13.63 | 13.35 | 3.65M |
| June 11, 2025 | 13.38 | 13.49 | 13.49 | 13.75 | 13.34 | 5.85M |
| June 10, 2025 | 13.53 | 13.32 | 13.32 | 13.6 | 13.19 | 5.36M |
| June 09, 2025 | 13.24 | 13.52 | 13.52 | 13.82 | 13.16 | 7.9M |
| June 06, 2025 | 13.15 | 13.23 | 13.23 | 13.3 | 13.05 | 4.07M |
| June 05, 2025 | 12.96 | 13.11 | 13.11 | 13.12 | 12.84 | 3.96M |
| June 04, 2025 | 12.81 | 12.94 | 12.94 | 13.03 | 12.72 | 3.33M |
| June 03, 2025 | 12.62 | 12.7 | 12.7 | 12.8 | 12.57 | 2.4M |
| May 30, 2025 | 12.83 | 12.62 | 12.62 | 12.9 | 12.58 | 3.11M |
| May 29, 2025 | 12.61 | 12.88 | 12.88 | 12.95 | 12.6 | 3.77M |
| May 28, 2025 | 12.83 | 12.62 | 12.62 | 12.86 | 12.57 | 2.37M |
| May 27, 2025 | 12.7 | 12.8 | 12.8 | 12.89 | 12.58 | 2.81M |
| May 26, 2025 | 12.55 | 12.77 | 12.77 | 12.8 | 12.55 | 2.95M |