14.99
+0.23(+1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 14.76 | 14.99 | 14.99 | 15.03 | 14.5 | 2.82M |
| September 26, 2025 | 14.59 | 14.76 | 14.76 | 14.85 | 14.49 | 2.5M |
| September 25, 2025 | 14.78 | 14.57 | 14.57 | 14.78 | 14.53 | 1.7M |
| September 24, 2025 | 14.49 | 14.78 | 14.78 | 14.92 | 14.49 | 2.25M |
| September 23, 2025 | 14.55 | 14.5 | 14.5 | 14.56 | 14.3 | 1.61M |
| September 22, 2025 | 14.74 | 14.56 | 14.56 | 14.74 | 14.45 | 1.61M |
| September 19, 2025 | 14.52 | 14.67 | 14.67 | 14.69 | 14.46 | 2.04M |
| September 18, 2025 | 14.86 | 14.58 | 14.58 | 14.91 | 14.42 | 3.91M |
| September 17, 2025 | 14.98 | 14.91 | 14.91 | 15.08 | 14.89 | 3.12M |
| September 16, 2025 | 15.12 | 15.04 | 15.04 | 15.24 | 14.86 | 2.71M |
| September 15, 2025 | 15.29 | 15.19 | 15.19 | 15.35 | 15.15 | 1.89M |
| September 12, 2025 | 15.39 | 15.33 | 15.33 | 15.4 | 15.2 | 2.83M |
| September 11, 2025 | 15.25 | 15.46 | 15.46 | 15.46 | 15.12 | 2.96M |
| September 10, 2025 | 15.46 | 15.24 | 15.24 | 15.68 | 15.23 | 3.6M |
| September 09, 2025 | 15.9 | 15.54 | 15.54 | 15.96 | 15.38 | 3.94M |
| September 08, 2025 | 15.65 | 15.9 | 15.9 | 15.99 | 15.48 | 3.84M |
| September 05, 2025 | 15.65 | 15.54 | 15.54 | 15.65 | 15.42 | 2.47M |
| September 04, 2025 | 15.51 | 15.65 | 15.65 | 15.85 | 15.35 | 3.42M |
| September 03, 2025 | 15.86 | 15.55 | 15.55 | 15.86 | 15.48 | 2.84M |
| September 02, 2025 | 16.02 | 15.85 | 15.85 | 16.02 | 15.64 | 3.3M |
| September 01, 2025 | 16.17 | 16.04 | 16.04 | 16.25 | 15.81 | 4.24M |
| August 29, 2025 | 16.13 | 16.13 | 16.13 | 16.43 | 15.87 | 5.53M |
| August 28, 2025 | 15.2 | 16.15 | 16.15 | 16.2 | 15.2 | 9.95M |
| August 27, 2025 | 15.63 | 15.21 | 15.21 | 15.83 | 15.2 | 3.5M |
| August 26, 2025 | 15.58 | 15.64 | 15.64 | 15.87 | 15.5 | 3.51M |
| August 25, 2025 | 15.5 | 15.57 | 15.57 | 15.58 | 15.29 | 4.35M |
| August 22, 2025 | 15.59 | 15.47 | 15.47 | 15.6 | 15.16 | 6.77M |
| August 21, 2025 | 15.2 | 15.61 | 15.61 | 15.68 | 15.17 | 6.22M |
| August 20, 2025 | 15.06 | 15.25 | 15.25 | 15.29 | 14.99 | 4.35M |
| August 19, 2025 | 15.22 | 15.02 | 15.02 | 15.29 | 14.89 | 5.06M |
| August 18, 2025 | 15.55 | 15.6 | 15.2 | 15.73 | 15.45 | 6.14M |
| August 15, 2025 | 15.35 | 15.49 | 15.09 | 15.66 | 15.28 | 3.4M |
| August 14, 2025 | 15.75 | 15.35 | 14.96 | 15.79 | 15.32 | 3.7M |
| August 13, 2025 | 15.88 | 15.65 | 15.25 | 15.96 | 15.52 | 4.43M |
| August 12, 2025 | 15.56 | 15.88 | 15.47 | 15.94 | 15.48 | 5.35M |
| August 11, 2025 | 15.28 | 15.42 | 15.02 | 15.45 | 15.09 | 5.37M |
| August 08, 2025 | 15.2 | 15.22 | 15.22 | 15.37 | 14.88 | 8.57M |
| August 07, 2025 | 15.49 | 15.59 | 15.59 | 15.64 | 15.4 | 2.56M |
| August 06, 2025 | 15.66 | 15.49 | 15.49 | 15.66 | 15.38 | 2.34M |
| August 05, 2025 | 15.49 | 15.53 | 15.53 | 15.63 | 15.46 | 2.26M |
| August 04, 2025 | 15.16 | 15.51 | 15.51 | 15.6 | 15.03 | 2.98M |
| August 01, 2025 | 15.02 | 15.15 | 15.15 | 15.22 | 14.99 | 1.76M |
| July 31, 2025 | 15.3 | 15.01 | 15.01 | 15.3 | 14.88 | 3.98M |
| July 30, 2025 | 15.18 | 15.3 | 15.3 | 15.4 | 15.16 | 2.95M |
| July 29, 2025 | 15.56 | 15.18 | 15.18 | 15.59 | 15.14 | 5.46M |
| July 28, 2025 | 15.51 | 15.64 | 15.64 | 15.79 | 14.76 | 5.5M |
| July 25, 2025 | 15.47 | 15.7 | 15.7 | 15.81 | 15.43 | 4.38M |
| July 24, 2025 | 15.53 | 15.5 | 15.5 | 15.58 | 15.23 | 2.92M |
| July 23, 2025 | 15.67 | 15.45 | 15.45 | 16 | 15.43 | 3.73M |
| July 22, 2025 | 15.6 | 15.64 | 15.64 | 15.65 | 15.42 | 2.9M |
| July 21, 2025 | 15.35 | 15.57 | 15.57 | 15.57 | 15.34 | 2.95M |
| July 18, 2025 | 15.49 | 15.33 | 15.33 | 15.53 | 15.21 | 2.14M |
| July 17, 2025 | 15.43 | 15.35 | 15.35 | 15.48 | 15.27 | 2.23M |
| July 16, 2025 | 15.3 | 15.38 | 15.38 | 15.39 | 15.2 | 1.89M |
| July 15, 2025 | 15.35 | 15.23 | 15.23 | 15.35 | 15.18 | 1.58M |
| July 14, 2025 | 15.27 | 15.38 | 15.38 | 15.39 | 15.22 | 3.12M |
| July 11, 2025 | 15.3 | 15.23 | 15.23 | 15.4 | 15.14 | 2.53M |
| July 10, 2025 | 15.24 | 15.25 | 15.25 | 15.32 | 15.15 | 1.88M |
| July 09, 2025 | 15.3 | 15.18 | 15.18 | 15.31 | 15.12 | 1.53M |
| July 08, 2025 | 15.3 | 15.22 | 15.22 | 15.39 | 15.2 | 1.75M |