14.69
+0.03(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.65 | 14.69 | 14.69 | 14.83 | 14.53 | 2.17M |
| September 25, 2025 | 14.77 | 14.66 | 14.66 | 14.79 | 14.57 | 1.96M |
| September 24, 2025 | 14.68 | 14.79 | 14.79 | 14.84 | 14.55 | 2.25M |
| September 23, 2025 | 14.8 | 14.69 | 14.69 | 14.82 | 14.38 | 3.58M |
| September 22, 2025 | 15.05 | 14.79 | 14.79 | 15.07 | 14.7 | 3.33M |
| September 19, 2025 | 14.99 | 15.05 | 15.05 | 15.08 | 14.83 | 2.72M |
| September 18, 2025 | 15.24 | 14.99 | 14.99 | 15.24 | 14.9 | 5.35M |
| September 17, 2025 | 15.47 | 15.28 | 15.28 | 15.49 | 15.2 | 4.03M |
| September 16, 2025 | 15.8 | 15.47 | 15.47 | 15.8 | 15.36 | 5.32M |
| September 15, 2025 | 15.51 | 15.8 | 15.8 | 15.82 | 15.43 | 5.99M |
| September 12, 2025 | 15.56 | 15.51 | 15.51 | 15.74 | 15.5 | 4.08M |
| September 11, 2025 | 15.42 | 15.67 | 15.67 | 15.86 | 15.42 | 6.5M |
| September 10, 2025 | 15.3 | 15.48 | 15.48 | 15.51 | 15.19 | 3.51M |
| September 09, 2025 | 15.54 | 15.36 | 15.36 | 15.61 | 15.31 | 4.16M |
| September 08, 2025 | 15.13 | 15.5 | 15.5 | 15.55 | 15.13 | 5.69M |
| September 05, 2025 | 15.12 | 15.13 | 15.13 | 15.15 | 14.84 | 3.73M |
| September 04, 2025 | 14.89 | 15.12 | 15.12 | 15.25 | 14.79 | 5.69M |
| September 03, 2025 | 15.29 | 14.82 | 14.82 | 15.35 | 14.78 | 4.99M |
| September 02, 2025 | 15.46 | 15.28 | 15.28 | 15.51 | 15.19 | 4.5M |
| September 01, 2025 | 15.4 | 15.5 | 15.5 | 15.61 | 15.22 | 4.31M |
| August 29, 2025 | 15.46 | 15.43 | 15.43 | 15.64 | 15.36 | 4.94M |
| August 28, 2025 | 15.71 | 15.46 | 15.46 | 15.85 | 15.11 | 9.5M |
| August 27, 2025 | 16.3 | 15.8 | 15.8 | 16.32 | 15.8 | 10.95M |
| August 26, 2025 | 15.99 | 16.42 | 16.42 | 16.48 | 15.84 | 13.77M |
| August 25, 2025 | 16.18 | 16.09 | 16.09 | 16.19 | 15.95 | 7.81M |
| August 22, 2025 | 16.44 | 16.18 | 16.18 | 16.62 | 16.03 | 8.65M |
| August 21, 2025 | 16.23 | 16.28 | 16.28 | 16.54 | 16.15 | 11.96M |
| August 20, 2025 | 16.16 | 16.12 | 16.12 | 16.16 | 15.91 | 6.03M |
| August 19, 2025 | 16.18 | 16.18 | 16.18 | 16.25 | 16.07 | 6.09M |
| August 18, 2025 | 16.22 | 16.22 | 16.22 | 16.29 | 16.12 | 8.08M |
| August 15, 2025 | 16.18 | 16.17 | 16.17 | 16.34 | 16.08 | 6.57M |
| August 14, 2025 | 16.63 | 16.11 | 16.11 | 16.63 | 16.03 | 8.59M |
| August 13, 2025 | 16.69 | 16.63 | 16.63 | 16.85 | 16.42 | 10.06M |
| August 12, 2025 | 16.73 | 16.85 | 16.85 | 17.28 | 16.53 | 15.99M |
| August 11, 2025 | 16.54 | 16.61 | 16.61 | 17.17 | 16.33 | 16.4M |
| August 08, 2025 | 16.05 | 16.19 | 16.19 | 16.37 | 15.96 | 7.64M |
| August 07, 2025 | 16.01 | 16.09 | 16.09 | 16.13 | 15.9 | 5.59M |
| August 06, 2025 | 16.05 | 16.01 | 16.01 | 16.05 | 15.86 | 4.79M |
| August 05, 2025 | 15.9 | 16.06 | 16.06 | 16.17 | 15.82 | 5.58M |
| August 04, 2025 | 15.74 | 15.9 | 15.9 | 15.91 | 15.6 | 3.74M |
| August 01, 2025 | 15.73 | 15.83 | 15.83 | 15.98 | 15.7 | 4.89M |
| July 31, 2025 | 16.23 | 15.76 | 15.76 | 16.23 | 15.65 | 6.75M |
| July 30, 2025 | 16.08 | 16.15 | 16.15 | 16.3 | 15.98 | 7.41M |
| July 29, 2025 | 16.25 | 16.06 | 16.06 | 16.27 | 15.85 | 6.92M |
| July 28, 2025 | 16.3 | 16.25 | 16.25 | 16.49 | 16.2 | 8.97M |
| July 25, 2025 | 16.26 | 16.46 | 16.46 | 16.66 | 16.06 | 16.9M |
| July 24, 2025 | 16.49 | 16.12 | 16.12 | 16.61 | 16.01 | 13.66M |
| July 23, 2025 | 16.27 | 16.34 | 16.34 | 17.57 | 16.24 | 23.37M |
| July 22, 2025 | 15.67 | 15.97 | 15.97 | 16.16 | 15.35 | 11.18M |
| July 21, 2025 | 15.18 | 15.67 | 15.67 | 15.79 | 15.18 | 7.46M |
| July 18, 2025 | 15.26 | 15.27 | 15.27 | 15.29 | 15.17 | 3.27M |
| July 17, 2025 | 15.36 | 15.26 | 15.26 | 15.48 | 15.17 | 4.28M |
| July 16, 2025 | 15.2 | 15.34 | 15.34 | 15.35 | 15.1 | 4.4M |
| July 15, 2025 | 15.56 | 15.19 | 15.19 | 15.59 | 15.05 | 7.44M |
| July 14, 2025 | 15.7 | 15.53 | 15.53 | 15.77 | 15.36 | 11.44M |
| July 11, 2025 | 16.09 | 16.26 | 16.26 | 16.6 | 15.84 | 13.26M |
| July 10, 2025 | 16.29 | 16.11 | 16.11 | 16.57 | 15.95 | 11.91M |
| July 09, 2025 | 15.98 | 15.99 | 15.99 | 16.32 | 15.9 | 11.93M |
| July 08, 2025 | 15.72 | 15.87 | 15.87 | 15.9 | 15.6 | 7.94M |
| July 07, 2025 | 15.91 | 15.91 | 15.91 | 15.95 | 15.62 | 7.12M |