14.56
+0.33(+2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.38 | 14.56 | 14.56 | 14.96 | 14.31 | 5.41M |
| August 15, 2025 | 14.12 | 14.23 | 14.23 | 14.33 | 14.03 | 3.41M |
| August 14, 2025 | 14.48 | 14.09 | 14.09 | 14.53 | 14.01 | 3.39M |
| August 13, 2025 | 14.49 | 14.44 | 14.44 | 14.67 | 14.37 | 3.11M |
| August 12, 2025 | 14.58 | 14.47 | 14.47 | 14.64 | 14.38 | 2.74M |
| August 11, 2025 | 14.36 | 14.58 | 14.58 | 14.7 | 14.25 | 4.23M |
| August 08, 2025 | 14.38 | 14.27 | 14.27 | 14.38 | 14.03 | 3.43M |
| August 07, 2025 | 14.56 | 14.38 | 14.38 | 14.56 | 14.34 | 2.75M |
| August 06, 2025 | 14.37 | 14.47 | 14.47 | 14.6 | 14.26 | 4.33M |
| August 05, 2025 | 14.34 | 14.43 | 14.43 | 14.49 | 14.31 | 3.32M |
| August 04, 2025 | 14.1 | 14.33 | 14.33 | 14.55 | 13.78 | 6.08M |
| August 01, 2025 | 13.64 | 14.04 | 14.04 | 14.05 | 13.6 | 4.3M |
| July 31, 2025 | 14.13 | 13.64 | 13.64 | 14.21 | 13.62 | 4.33M |
| July 30, 2025 | 14.16 | 14.16 | 14.16 | 14.27 | 13.97 | 2.36M |
| July 29, 2025 | 14.28 | 14.16 | 14.16 | 14.35 | 13.97 | 3.33M |
| July 28, 2025 | 14.14 | 14.28 | 14.28 | 14.5 | 14.04 | 4.35M |
| July 25, 2025 | 14.01 | 14.13 | 14.13 | 14.29 | 13.87 | 3.7M |
| July 24, 2025 | 13.87 | 13.99 | 13.99 | 14.03 | 13.87 | 3.43M |
| July 23, 2025 | 14.15 | 13.88 | 13.88 | 14.23 | 13.86 | 4.36M |
| July 22, 2025 | 14.3 | 14.21 | 14.21 | 14.35 | 14.05 | 3.14M |
| July 21, 2025 | 13.84 | 14.2 | 14.2 | 14.33 | 13.84 | 4.99M |
| July 18, 2025 | 13.9 | 13.79 | 13.79 | 13.96 | 13.68 | 3.95M |
| July 17, 2025 | 14 | 13.88 | 13.88 | 14.08 | 13.83 | 4.21M |
| July 16, 2025 | 14.06 | 14 | 14 | 14.36 | 13.98 | 6.14M |
| July 15, 2025 | 14.66 | 14.07 | 14.07 | 14.93 | 13.7 | 17.91M |
| July 14, 2025 | 14.11 | 14.82 | 14.82 | 14.9 | 14 | 6.96M |
| July 11, 2025 | 14 | 14.15 | 14.15 | 14.26 | 13.73 | 4.47M |
| July 10, 2025 | 13.95 | 13.95 | 13.95 | 14.05 | 13.7 | 4.27M |
| July 09, 2025 | 13.8 | 13.88 | 13.88 | 14 | 13.77 | 3.75M |
| July 08, 2025 | 13.76 | 13.8 | 13.8 | 13.82 | 13.66 | 2.52M |
| July 07, 2025 | 13.57 | 13.78 | 13.78 | 13.86 | 13.57 | 3.67M |
| July 04, 2025 | 13.68 | 13.66 | 13.66 | 13.83 | 13.58 | 2.95M |
| July 03, 2025 | 13.65 | 13.75 | 13.75 | 13.79 | 13.6 | 2.71M |
| July 02, 2025 | 13.43 | 13.63 | 13.63 | 13.68 | 13.28 | 3.26M |
| July 01, 2025 | 13.49 | 13.49 | 13.49 | 13.67 | 13.28 | 3.07M |
| June 30, 2025 | 13.3 | 13.48 | 13.48 | 13.58 | 13.19 | 3.23M |
| June 27, 2025 | 13.05 | 13.2 | 13.2 | 13.27 | 13.05 | 2.96M |
| June 26, 2025 | 13.28 | 13.03 | 13.03 | 13.28 | 13.02 | 3.49M |
| June 25, 2025 | 12.99 | 13.23 | 13.23 | 13.29 | 12.89 | 4.83M |
| June 24, 2025 | 13.03 | 12.97 | 12.97 | 13.22 | 12.82 | 6.03M |
| June 23, 2025 | 12.88 | 12.98 | 12.98 | 13.04 | 12.75 | 2.88M |
| June 20, 2025 | 13.16 | 12.97 | 12.97 | 13.31 | 12.89 | 3.32M |
| June 19, 2025 | 13.55 | 13.18 | 13.18 | 13.55 | 13.1 | 3.22M |
| June 18, 2025 | 13.8 | 13.5 | 13.5 | 14.15 | 13.35 | 6.9M |
| June 17, 2025 | 14.22 | 13.83 | 13.83 | 14.23 | 13.71 | 3.71M |
| June 16, 2025 | 13.71 | 14.16 | 14.16 | 14.29 | 13.56 | 6.13M |
| June 13, 2025 | 14.04 | 13.53 | 13.53 | 14.04 | 13.5 | 3.96M |
| June 12, 2025 | 14.03 | 14.09 | 14.09 | 14.13 | 13.85 | 3.45M |
| June 11, 2025 | 14.09 | 14.01 | 14.01 | 14.28 | 13.96 | 3.24M |
| June 10, 2025 | 14.25 | 14.05 | 14.05 | 14.3 | 13.78 | 3.64M |
| June 09, 2025 | 14.29 | 14.28 | 14.28 | 14.48 | 14.09 | 2.97M |
| June 06, 2025 | 14.24 | 14.15 | 14.15 | 14.35 | 14.03 | 2.18M |
| June 05, 2025 | 14.45 | 14.24 | 14.24 | 14.49 | 14.04 | 4.29M |
| June 04, 2025 | 14.31 | 14.45 | 14.45 | 14.53 | 14.18 | 4.41M |
| June 03, 2025 | 13.58 | 14.37 | 14.37 | 14.78 | 13.52 | 7.83M |
| May 30, 2025 | 13.85 | 13.7 | 13.7 | 13.99 | 13.6 | 3.29M |
| May 29, 2025 | 13.96 | 13.92 | 13.92 | 14.15 | 13.7 | 4.09M |
| May 28, 2025 | 13.99 | 14.3 | 13.95 | 14.53 | 13.92 | 5.3M |
| May 27, 2025 | 14.08 | 13.92 | 13.58 | 14.26 | 13.82 | 3.72M |
| May 26, 2025 | 13.43 | 14.16 | 13.81 | 14.7 | 13.43 | 7.24M |