14.65
-0.28(-1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.92 | 14.65 | 14.65 | 15.11 | 14.53 | 12.34M |
| August 15, 2025 | 15 | 14.93 | 14.93 | 15.02 | 14.76 | 10.7M |
| August 14, 2025 | 14.91 | 15.07 | 15.07 | 15.25 | 14.63 | 15.52M |
| August 13, 2025 | 15.17 | 14.91 | 14.91 | 15.27 | 14.71 | 10.94M |
| August 12, 2025 | 14.95 | 15.17 | 15.17 | 15.3 | 14.79 | 10.5M |
| August 11, 2025 | 14.68 | 14.95 | 14.95 | 15.34 | 14.6 | 13.18M |
| August 08, 2025 | 14.57 | 14.8 | 14.8 | 15.47 | 14.4 | 19.01M |
| August 07, 2025 | 14.39 | 14.52 | 14.52 | 14.59 | 14.24 | 13.23M |
| August 06, 2025 | 13.6 | 14.44 | 14.44 | 15.04 | 13.45 | 20.76M |
| August 05, 2025 | 13.52 | 13.67 | 13.67 | 13.69 | 13.46 | 4.19M |
| August 04, 2025 | 13.5 | 13.46 | 13.46 | 13.63 | 13.38 | 3.78M |
| August 01, 2025 | 13.45 | 13.53 | 13.53 | 13.78 | 13.42 | 3.65M |
| July 31, 2025 | 13.66 | 13.44 | 13.44 | 13.85 | 13.39 | 5.38M |
| July 30, 2025 | 13.85 | 13.79 | 13.79 | 13.89 | 13.68 | 5.23M |
| July 29, 2025 | 14.17 | 13.84 | 13.84 | 14.18 | 13.81 | 6.74M |
| July 28, 2025 | 14.66 | 14.17 | 14.17 | 14.66 | 14.05 | 10.64M |
| July 25, 2025 | 14.15 | 14.41 | 14.41 | 14.5 | 13.94 | 15.94M |
| July 24, 2025 | 13.89 | 14.02 | 14.02 | 14.44 | 13.69 | 14.02M |
| July 23, 2025 | 13.5 | 13.52 | 13.52 | 13.86 | 13.4 | 5.83M |
| July 22, 2025 | 13.63 | 13.59 | 13.49 | 13.73 | 13.45 | 3.88M |
| July 21, 2025 | 13.72 | 13.67 | 13.57 | 13.88 | 13.55 | 5.29M |
| July 18, 2025 | 13.79 | 13.72 | 13.72 | 13.79 | 13.52 | 3.95M |
| July 17, 2025 | 13.64 | 13.75 | 13.75 | 13.79 | 13.56 | 3.92M |
| July 16, 2025 | 13.56 | 13.63 | 13.63 | 13.79 | 13.44 | 4.02M |
| July 15, 2025 | 13.68 | 13.53 | 13.53 | 13.85 | 13.38 | 5.65M |
| July 14, 2025 | 13.39 | 13.73 | 13.73 | 13.85 | 13.22 | 7.86M |
| July 11, 2025 | 13.28 | 13.39 | 13.39 | 13.55 | 12.99 | 7.43M |
| July 10, 2025 | 13.3 | 13.32 | 13.32 | 13.38 | 13.15 | 5.62M |
| July 09, 2025 | 13.71 | 13.34 | 13.34 | 13.78 | 13.23 | 6.13M |
| July 08, 2025 | 13.4 | 13.71 | 13.71 | 13.8 | 13.33 | 6.03M |
| July 07, 2025 | 13.4 | 13.39 | 13.39 | 13.57 | 13.23 | 4.26M |
| July 04, 2025 | 13.71 | 13.42 | 13.42 | 13.9 | 13.4 | 5.24M |
| July 03, 2025 | 13.78 | 13.77 | 13.77 | 13.89 | 13.63 | 4.67M |
| July 02, 2025 | 13.7 | 13.68 | 13.68 | 13.95 | 13.6 | 7.35M |
| July 01, 2025 | 13.6 | 13.74 | 13.74 | 13.75 | 13.38 | 5.34M |
| June 30, 2025 | 13.46 | 13.52 | 13.52 | 13.54 | 13.34 | 4.12M |
| June 27, 2025 | 13.33 | 13.45 | 13.45 | 13.57 | 13.29 | 4.43M |
| June 26, 2025 | 13.55 | 13.33 | 13.33 | 13.55 | 13.23 | 5.31M |
| June 25, 2025 | 13.43 | 13.5 | 13.5 | 13.68 | 13.26 | 7.22M |
| June 24, 2025 | 13.46 | 13.45 | 13.45 | 13.7 | 13.29 | 8.06M |
| June 23, 2025 | 12.96 | 13.19 | 13.19 | 13.25 | 12.8 | 3.9M |
| June 20, 2025 | 12.99 | 13.02 | 13.02 | 13.21 | 12.89 | 5.08M |
| June 19, 2025 | 13.8 | 13.07 | 13.07 | 13.8 | 12.99 | 7.36M |
| June 18, 2025 | 13.51 | 13.53 | 13.53 | 13.57 | 13.38 | 4.4M |
| June 17, 2025 | 13.85 | 13.6 | 13.6 | 13.85 | 13.49 | 5.86M |
| June 16, 2025 | 13.53 | 13.75 | 13.75 | 13.79 | 13.4 | 6.73M |
| June 13, 2025 | 13.95 | 13.68 | 13.68 | 13.97 | 13.51 | 9.53M |
| June 12, 2025 | 14.45 | 14.08 | 14.08 | 14.47 | 14 | 14.65M |
| June 11, 2025 | 14.5 | 14.55 | 14.55 | 14.86 | 14.32 | 15.48M |
| June 10, 2025 | 14.9 | 14.87 | 14.87 | 15.35 | 14.3 | 26.04M |
| June 09, 2025 | 14.05 | 14.69 | 14.69 | 14.95 | 13.79 | 22.83M |
| June 06, 2025 | 14.32 | 14.05 | 14.05 | 14.4 | 13.9 | 15.63M |
| June 05, 2025 | 14.99 | 14.32 | 14.32 | 15 | 14.2 | 28.32M |
| June 04, 2025 | 13.12 | 14.63 | 14.63 | 14.63 | 12.92 | 29.07M |
| June 03, 2025 | 13 | 13.3 | 13.3 | 13.76 | 12.9 | 26.31M |
| May 30, 2025 | 15.2 | 13.36 | 13.36 | 15.88 | 13.32 | 45.27M |
| May 29, 2025 | 13.99 | 14.8 | 14.8 | 14.8 | 13.65 | 36.94M |
| May 28, 2025 | 12.5 | 13.45 | 13.45 | 13.45 | 12.5 | 6.54M |
| May 27, 2025 | 11.64 | 12.23 | 12.23 | 12.29 | 11.54 | 12.77M |
| May 26, 2025 | 11.54 | 11.59 | 11.59 | 11.65 | 11.45 | 3.5M |