14.78
-0.15(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 15 | 14.78 | 14.78 | 15.06 | 14.76 | 17.55M |
| September 29, 2025 | 14.66 | 14.93 | 14.93 | 15.05 | 14.44 | 27.76M |
| September 26, 2025 | 15.45 | 15.02 | 15.02 | 15.55 | 14.99 | 22.51M |
| September 25, 2025 | 15.59 | 15.58 | 15.58 | 15.85 | 15.43 | 24.98M |
| September 24, 2025 | 16.81 | 15.65 | 15.65 | 16.81 | 15.29 | 25.42M |
| September 23, 2025 | 16.81 | 15.6 | 15.6 | 16.81 | 15.2 | 34.96M |
| September 22, 2025 | 15.98 | 15.97 | 15.97 | 16.28 | 15.9 | 31.96M |
| September 19, 2025 | 15.38 | 15.91 | 15.91 | 16.81 | 15.38 | 57.58M |
| September 18, 2025 | 15.38 | 16.97 | 16.97 | 17.6 | 15.38 | 96.43M |
| September 17, 2025 | 15.63 | 16 | 16 | 16.1 | 15.52 | 40.72M |
| September 16, 2025 | 15.09 | 15.6 | 15.6 | 15.66 | 15.03 | 31.82M |
| September 15, 2025 | 15.2 | 15.1 | 15.1 | 15.39 | 15.04 | 22.78M |
| September 12, 2025 | 15.38 | 15.26 | 15.26 | 15.55 | 15.23 | 25.39M |
| September 11, 2025 | 14.95 | 15.38 | 15.38 | 15.4 | 14.88 | 30.88M |
| September 10, 2025 | 14.88 | 15 | 15 | 15.25 | 14.88 | 20.76M |
| September 09, 2025 | 15.09 | 15.01 | 15.01 | 15.26 | 14.79 | 28.01M |
| September 08, 2025 | 14.53 | 15.1 | 15.1 | 15.14 | 14.44 | 37.65M |
| September 05, 2025 | 13.9 | 14.52 | 14.52 | 14.55 | 13.77 | 23.47M |
| September 04, 2025 | 14.3 | 13.92 | 13.92 | 14.78 | 13.65 | 26.31M |
| September 03, 2025 | 14.97 | 14.28 | 14.28 | 15.09 | 14.22 | 25.27M |
| September 02, 2025 | 14.76 | 14.85 | 14.85 | 15.09 | 14.06 | 44.01M |
| September 01, 2025 | 14.79 | 14.75 | 14.75 | 15.12 | 14.62 | 19.34M |
| August 29, 2025 | 15.03 | 14.8 | 14.8 | 15.11 | 14.68 | 19.71M |
| August 28, 2025 | 14.9 | 15 | 15 | 15.08 | 14.41 | 29.34M |
| August 27, 2025 | 15.29 | 14.94 | 14.94 | 15.62 | 14.91 | 36.44M |
| August 26, 2025 | 15.27 | 15.28 | 15.28 | 15.45 | 15 | 32.92M |
| August 25, 2025 | 15.18 | 15.24 | 15.24 | 15.47 | 15.04 | 33.06M |
| August 22, 2025 | 14.33 | 15.01 | 15.01 | 15.07 | 14.33 | 28.04M |
| August 21, 2025 | 15.01 | 14.75 | 14.75 | 15.19 | 14.65 | 22.85M |
| August 20, 2025 | 14.88 | 14.99 | 14.99 | 15.09 | 14.81 | 23.33M |
| August 19, 2025 | 14.86 | 14.96 | 14.96 | 15.17 | 14.53 | 38.58M |
| August 18, 2025 | 14.65 | 14.82 | 14.82 | 14.87 | 14.56 | 28.85M |
| August 15, 2025 | 14.33 | 14.61 | 14.61 | 14.64 | 14.3 | 22.97M |
| August 14, 2025 | 14.66 | 14.42 | 14.42 | 14.69 | 14.17 | 25.86M |
| August 13, 2025 | 14.55 | 14.66 | 14.66 | 14.71 | 14.46 | 20.03M |
| August 12, 2025 | 14.68 | 14.55 | 14.55 | 14.69 | 14.41 | 15.95M |
| August 11, 2025 | 14.51 | 14.66 | 14.66 | 14.83 | 14.51 | 18.99M |
| August 08, 2025 | 14.79 | 14.51 | 14.51 | 14.83 | 14.48 | 18.93M |
| August 07, 2025 | 14.95 | 14.8 | 14.8 | 14.95 | 14.75 | 23.46M |
| August 06, 2025 | 14.66 | 15.01 | 15.01 | 15.1 | 14.57 | 38.79M |
| August 05, 2025 | 14.59 | 14.59 | 14.59 | 14.7 | 14.49 | 20.18M |
| August 04, 2025 | 14.2 | 14.55 | 14.55 | 14.55 | 14.08 | 17.05M |
| August 01, 2025 | 14.31 | 14.14 | 14.14 | 14.31 | 14.07 | 11.01M |
| July 31, 2025 | 14.55 | 14.24 | 14.24 | 14.64 | 14.12 | 20.48M |
| July 30, 2025 | 14.6 | 14.59 | 14.59 | 14.7 | 14.33 | 21.64M |
| July 29, 2025 | 14.51 | 14.52 | 14.52 | 14.6 | 14.42 | 15.41M |
| July 28, 2025 | 15.18 | 14.62 | 14.62 | 15.18 | 14.5 | 29.91M |
| July 25, 2025 | 14.36 | 14.82 | 14.82 | 14.83 | 14.26 | 50.74M |
| July 24, 2025 | 13.95 | 14.21 | 14.21 | 14.25 | 13.95 | 20.69M |
| July 23, 2025 | 14.05 | 13.93 | 13.93 | 14.08 | 13.91 | 14.78M |
| July 22, 2025 | 14.31 | 14.11 | 14.11 | 14.31 | 14.07 | 21.09M |
| July 21, 2025 | 14.23 | 14.32 | 14.32 | 14.64 | 14.16 | 26.12M |
| July 18, 2025 | 14.23 | 14.12 | 14.12 | 14.32 | 14.03 | 18.28M |
| July 17, 2025 | 13.95 | 14.19 | 14.19 | 14.34 | 13.81 | 26.24M |
| July 16, 2025 | 13.77 | 13.94 | 13.94 | 14 | 13.7 | 22.58M |
| July 15, 2025 | 13.82 | 13.74 | 13.74 | 13.86 | 13.56 | 14.36M |
| July 14, 2025 | 13.65 | 13.81 | 13.81 | 13.89 | 13.59 | 19.18M |
| July 11, 2025 | 13.43 | 13.62 | 13.62 | 13.74 | 13.36 | 13.2M |
| July 10, 2025 | 13.55 | 13.48 | 13.48 | 13.62 | 13.4 | 11.76M |
| July 09, 2025 | 13.68 | 13.59 | 13.59 | 13.96 | 13.57 | 18.53M |