14.10
+0.32(+2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.5 | 13.78 | 13.78 | 13.85 | 13.46 | 5.94M |
| September 04, 2025 | 13.42 | 13.45 | 13.45 | 13.58 | 13.28 | 6.33M |
| September 03, 2025 | 13.8 | 13.43 | 13.43 | 13.88 | 13.36 | 6.08M |
| September 02, 2025 | 14.04 | 13.79 | 13.79 | 14.05 | 13.56 | 8.5M |
| September 01, 2025 | 14.09 | 14.05 | 14.05 | 14.13 | 13.9 | 6.22M |
| August 29, 2025 | 14.21 | 14.02 | 14.02 | 14.35 | 13.98 | 7.84M |
| August 28, 2025 | 14.1 | 14.22 | 14.22 | 14.4 | 13.84 | 10.43M |
| August 27, 2025 | 14.47 | 14.17 | 14.17 | 14.5 | 14.17 | 15.23M |
| August 26, 2025 | 13.71 | 14.5 | 14.5 | 14.54 | 13.7 | 19.66M |
| August 25, 2025 | 13.86 | 13.71 | 13.71 | 13.87 | 13.57 | 9.61M |
| August 22, 2025 | 13.72 | 13.88 | 13.88 | 13.93 | 13.61 | 8.06M |
| August 21, 2025 | 13.9 | 13.67 | 13.67 | 13.92 | 13.62 | 7.78M |
| August 20, 2025 | 13.76 | 13.88 | 13.88 | 13.92 | 13.65 | 6.72M |
| August 19, 2025 | 13.69 | 13.72 | 13.72 | 13.9 | 13.54 | 8.95M |
| August 18, 2025 | 13.75 | 13.62 | 13.62 | 13.76 | 13.55 | 9.23M |
| August 15, 2025 | 13.2 | 13.65 | 13.65 | 13.78 | 13.2 | 11.03M |
| August 14, 2025 | 13.7 | 13.19 | 13.19 | 13.71 | 13.17 | 9.15M |
| August 13, 2025 | 13.68 | 13.67 | 13.67 | 13.7 | 13.5 | 5.64M |
| August 12, 2025 | 13.88 | 13.66 | 13.66 | 13.93 | 13.57 | 6.06M |
| August 11, 2025 | 13.4 | 13.75 | 13.75 | 13.84 | 13.37 | 9.2M |
| August 08, 2025 | 13.54 | 13.45 | 13.45 | 13.54 | 13.36 | 4.1M |
| August 07, 2025 | 13.51 | 13.5 | 13.5 | 13.61 | 13.4 | 6.93M |
| August 06, 2025 | 13.65 | 13.51 | 13.51 | 13.68 | 13.45 | 6.69M |
| August 05, 2025 | 13.36 | 13.65 | 13.65 | 13.66 | 13.31 | 8.28M |
| August 04, 2025 | 13.26 | 13.3 | 13.3 | 13.31 | 13.16 | 4.03M |
| August 01, 2025 | 13.19 | 13.36 | 13.36 | 13.41 | 13.17 | 4.88M |
| July 31, 2025 | 13.27 | 13.2 | 13.2 | 13.36 | 13.12 | 6.52M |
| July 30, 2025 | 13.38 | 13.34 | 13.34 | 13.6 | 13.26 | 6.93M |
| July 29, 2025 | 13.46 | 13.4 | 13.4 | 13.47 | 13.22 | 7.24M |
| July 28, 2025 | 13.45 | 13.5 | 13.5 | 13.68 | 13.31 | 9.48M |
| July 25, 2025 | 13.23 | 13.36 | 13.36 | 13.57 | 13.15 | 10.05M |
| July 24, 2025 | 13.19 | 13.26 | 13.26 | 13.26 | 13.04 | 10.64M |
| July 23, 2025 | 13.5 | 13.19 | 13.19 | 13.66 | 13.17 | 13.09M |
| July 22, 2025 | 13.24 | 13.4 | 13.4 | 13.78 | 13.24 | 15.08M |
| July 21, 2025 | 13.05 | 13.22 | 13.22 | 13.26 | 13.02 | 11.5M |
| July 18, 2025 | 12.89 | 12.95 | 12.95 | 12.95 | 12.85 | 6.04M |
| July 17, 2025 | 12.87 | 12.88 | 12.88 | 12.92 | 12.79 | 3.11M |
| July 16, 2025 | 12.81 | 12.87 | 12.87 | 12.95 | 12.75 | 5.08M |
| July 15, 2025 | 12.88 | 12.81 | 12.81 | 12.88 | 12.6 | 6.63M |
| July 14, 2025 | 12.79 | 12.89 | 12.89 | 12.94 | 12.78 | 4.82M |
| July 11, 2025 | 12.87 | 12.83 | 12.83 | 12.94 | 12.74 | 4.99M |
| July 10, 2025 | 12.74 | 12.86 | 12.86 | 12.92 | 12.66 | 7.02M |
| July 09, 2025 | 13.01 | 12.74 | 12.74 | 13.01 | 12.68 | 8.64M |
| July 08, 2025 | 12.9 | 12.96 | 12.96 | 13.05 | 12.8 | 8.42M |
| July 07, 2025 | 12.86 | 12.89 | 12.89 | 13.12 | 12.85 | 8.77M |
| July 04, 2025 | 13.4 | 12.92 | 12.92 | 13.43 | 12.91 | 14.98M |
| July 03, 2025 | 12.94 | 13.44 | 13.44 | 13.65 | 12.77 | 29.73M |
| July 02, 2025 | 13.31 | 13 | 13 | 13.49 | 12.89 | 34.35M |
| July 01, 2025 | 12.1 | 13.15 | 13.15 | 13.15 | 12.1 | 24.28M |
| June 30, 2025 | 12.05 | 11.95 | 11.95 | 12.07 | 11.88 | 3.07M |
| June 27, 2025 | 11.72 | 11.94 | 11.94 | 12.1 | 11.71 | 6.72M |
| June 26, 2025 | 11.89 | 11.71 | 11.71 | 11.95 | 11.69 | 4.28M |
| June 25, 2025 | 11.95 | 11.9 | 11.9 | 12.02 | 11.75 | 4.87M |
| June 24, 2025 | 11.43 | 11.95 | 11.95 | 11.98 | 11.42 | 9.06M |
| June 23, 2025 | 11.26 | 11.48 | 11.48 | 11.52 | 11.2 | 3.33M |
| June 20, 2025 | 11.37 | 11.3 | 11.3 | 11.45 | 11.29 | 1.87M |
| June 19, 2025 | 11.42 | 11.29 | 11.29 | 11.51 | 11.27 | 2.36M |
| June 18, 2025 | 11.72 | 11.46 | 11.46 | 11.72 | 11.4 | 3.4M |
| June 17, 2025 | 11.68 | 11.68 | 11.68 | 11.76 | 11.61 | 2.41M |
| June 16, 2025 | 11.71 | 11.7 | 11.7 | 11.83 | 11.67 | 2.66M |
