14.68
+0.19(+1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 14.49 | 14.68 | 14.68 | 14.77 | 14.45 | 4.3M |
| September 05, 2025 | 14.3 | 14.49 | 14.49 | 14.5 | 14.04 | 4.98M |
| September 04, 2025 | 13.98 | 14.29 | 14.29 | 14.53 | 13.98 | 6.02M |
| September 03, 2025 | 14.65 | 13.97 | 13.97 | 14.77 | 13.93 | 6.27M |
| September 02, 2025 | 14.69 | 14.64 | 14.64 | 14.86 | 14.4 | 4.76M |
| September 01, 2025 | 14.68 | 14.81 | 14.81 | 14.97 | 14.55 | 4.42M |
| August 29, 2025 | 14.75 | 14.68 | 14.68 | 14.79 | 14.5 | 5.18M |
| August 28, 2025 | 14.8 | 14.76 | 14.76 | 14.97 | 14.1 | 8.32M |
| August 27, 2025 | 15.39 | 14.8 | 14.8 | 15.45 | 14.8 | 9.91M |
| August 26, 2025 | 15.37 | 15.48 | 15.48 | 15.56 | 15.23 | 7.06M |
| August 25, 2025 | 15.4 | 15.33 | 15.33 | 15.4 | 15.18 | 9.68M |
| August 22, 2025 | 15.5 | 15.47 | 15.47 | 15.65 | 15.21 | 10.45M |
| August 21, 2025 | 15.42 | 15.58 | 15.58 | 15.71 | 15.32 | 10.41M |
| August 20, 2025 | 15.18 | 15.4 | 15.4 | 15.5 | 15.11 | 9.07M |
| August 19, 2025 | 15.15 | 15.2 | 15.2 | 15.25 | 15.05 | 8.91M |
| August 18, 2025 | 15.01 | 15.15 | 15.15 | 15.28 | 14.97 | 11.4M |
| August 15, 2025 | 15.08 | 15.1 | 15.1 | 15.18 | 14.91 | 12.83M |
| August 14, 2025 | 15.58 | 15.08 | 15.08 | 15.78 | 15.07 | 21.81M |
| August 13, 2025 | 16.54 | 15.83 | 15.83 | 16.96 | 15.72 | 30.96M |
| August 12, 2025 | 19.26 | 16.56 | 16.56 | 19.26 | 16.47 | 44.05M |
| August 11, 2025 | 16.99 | 17.51 | 17.51 | 17.51 | 16.82 | 11.54M |
| August 08, 2025 | 14.36 | 15.92 | 15.92 | 15.92 | 14.15 | 18.1M |
| August 07, 2025 | 14.45 | 14.47 | 14.47 | 14.55 | 14.32 | 5.48M |
| August 06, 2025 | 14.47 | 14.33 | 14.33 | 14.53 | 14.29 | 5.83M |
| August 05, 2025 | 14.09 | 14.48 | 14.48 | 14.79 | 14.02 | 11.51M |
| August 04, 2025 | 13.81 | 13.99 | 13.99 | 14.13 | 13.71 | 5.14M |
| August 01, 2025 | 13.78 | 13.85 | 13.85 | 14.15 | 13.75 | 5.04M |
| July 31, 2025 | 14.07 | 13.7 | 13.7 | 14.13 | 13.53 | 5.01M |
| July 30, 2025 | 14.04 | 14.05 | 14.05 | 14.57 | 13.88 | 6.93M |
| July 29, 2025 | 14.15 | 14.03 | 14.03 | 14.25 | 13.82 | 6.43M |
| July 28, 2025 | 14.09 | 14.23 | 14.23 | 14.24 | 13.88 | 7.11M |
| July 25, 2025 | 14.33 | 14.15 | 14.15 | 14.45 | 14.02 | 12.13M |
| July 24, 2025 | 14.05 | 14.59 | 14.59 | 14.85 | 13.95 | 16.6M |
| July 23, 2025 | 14.05 | 13.97 | 13.97 | 14.34 | 13.91 | 10.92M |
| July 22, 2025 | 14.05 | 13.95 | 13.95 | 14.24 | 13.86 | 8.97M |
| July 21, 2025 | 13.57 | 14.05 | 14.05 | 14.07 | 13.51 | 9.08M |
| July 18, 2025 | 13.65 | 13.59 | 13.59 | 13.68 | 13.48 | 3.29M |
| July 17, 2025 | 13.58 | 13.59 | 13.59 | 13.72 | 13.49 | 4.18M |
| July 16, 2025 | 13.39 | 13.58 | 13.58 | 13.79 | 13.35 | 5.4M |
| July 15, 2025 | 13.8 | 13.38 | 13.38 | 13.85 | 13.36 | 7.44M |
| July 14, 2025 | 13.57 | 13.89 | 13.89 | 14.15 | 13.52 | 9.55M |
| July 11, 2025 | 13.69 | 13.61 | 13.61 | 13.76 | 13.41 | 5.49M |
| July 10, 2025 | 13.74 | 13.76 | 13.76 | 13.85 | 13.61 | 4.61M |
| July 09, 2025 | 13.75 | 13.74 | 13.74 | 13.87 | 13.71 | 5.21M |
| July 08, 2025 | 13.74 | 13.81 | 13.81 | 13.85 | 13.66 | 5.19M |
| July 07, 2025 | 13.43 | 13.77 | 13.77 | 13.84 | 13.31 | 6.28M |
| July 04, 2025 | 13.73 | 13.51 | 13.51 | 13.88 | 13.47 | 8.31M |
| July 03, 2025 | 13.93 | 13.73 | 13.73 | 14.05 | 13.72 | 10.07M |
| July 02, 2025 | 14.31 | 14.08 | 14.08 | 14.34 | 13.87 | 12.05M |
| July 01, 2025 | 14.09 | 13.94 | 13.94 | 14.09 | 13.72 | 10.07M |
| June 30, 2025 | 14.01 | 14.1 | 14.1 | 14.12 | 13.9 | 9.88M |
| June 27, 2025 | 14.1 | 14.1 | 14.1 | 14.33 | 13.93 | 12.59M |
| June 26, 2025 | 14.35 | 14.24 | 14.24 | 14.38 | 13.92 | 20.56M |
| June 25, 2025 | 13.86 | 14.7 | 14.7 | 15.1 | 13.55 | 31.56M |
| June 24, 2025 | 15.12 | 14.3 | 14.27 | 15.82 | 14.27 | 39.79M |
| June 23, 2025 | 15.86 | 15.86 | 15.83 | 15.86 | 15.86 | 3.67M |
| June 20, 2025 | 13.04 | 14.42 | 14.42 | 14.42 | 12.81 | 15.44M |
| June 19, 2025 | 13.65 | 13.11 | 13.11 | 13.77 | 12.62 | 19.62M |
| June 18, 2025 | 14.33 | 13.64 | 13.64 | 14.33 | 13.48 | 23.98M |
| June 17, 2025 | 13.12 | 14.47 | 14.47 | 14.47 | 12.92 | 21.28M |