14.70
-0.08(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.88 | 14.7 | 14.7 | 14.92 | 14.69 | 3.91M |
| August 15, 2025 | 14.7 | 14.78 | 14.78 | 14.84 | 14.61 | 1.79M |
| August 14, 2025 | 15.13 | 14.71 | 14.71 | 15.13 | 14.71 | 2.45M |
| August 13, 2025 | 15.1 | 15.03 | 15.03 | 15.23 | 14.97 | 2.31M |
| August 12, 2025 | 15.12 | 15.1 | 15.1 | 15.19 | 15.06 | 1.56M |
| August 11, 2025 | 14.99 | 15.12 | 15.12 | 15.19 | 14.9 | 2.16M |
| August 08, 2025 | 14.89 | 14.99 | 14.99 | 15.02 | 14.84 | 1.91M |
| August 07, 2025 | 14.9 | 14.86 | 14.86 | 14.92 | 14.83 | 1.37M |
| August 06, 2025 | 14.93 | 14.85 | 14.85 | 14.93 | 14.79 | 1.07M |
| August 05, 2025 | 14.88 | 14.86 | 14.86 | 14.92 | 14.78 | 1.21M |
| August 04, 2025 | 14.78 | 14.81 | 14.81 | 14.86 | 14.7 | 1.32M |
| August 01, 2025 | 14.72 | 14.87 | 14.87 | 14.92 | 14.71 | 1.25M |
| July 31, 2025 | 14.94 | 14.72 | 14.72 | 14.97 | 14.68 | 1.62M |
| July 30, 2025 | 15 | 14.93 | 14.93 | 15.07 | 14.81 | 1.56M |
| July 29, 2025 | 14.92 | 14.92 | 14.92 | 14.98 | 14.81 | 1.25M |
| July 28, 2025 | 14.99 | 14.92 | 14.92 | 15.05 | 14.84 | 1.92M |
| July 25, 2025 | 15 | 15 | 15 | 15.06 | 14.87 | 2.14M |
| July 24, 2025 | 15 | 14.96 | 14.96 | 15.1 | 14.82 | 2.24M |
| July 23, 2025 | 15.24 | 14.96 | 14.96 | 15.39 | 14.94 | 3.48M |
| July 22, 2025 | 14.92 | 15.21 | 15.21 | 15.38 | 14.88 | 4.61M |
| July 21, 2025 | 14.76 | 14.91 | 14.91 | 14.99 | 14.71 | 2.65M |
| July 18, 2025 | 14.65 | 14.66 | 14.66 | 14.66 | 14.56 | 1.13M |
| July 17, 2025 | 14.71 | 14.64 | 14.64 | 14.73 | 14.58 | 998,900 |
| July 16, 2025 | 14.6 | 14.64 | 14.64 | 14.66 | 14.55 | 1.26M |
| July 15, 2025 | 14.71 | 14.6 | 14.6 | 14.74 | 14.49 | 1.4M |
| July 14, 2025 | 14.63 | 14.68 | 14.68 | 14.76 | 14.55 | 1.47M |
| July 11, 2025 | 14.63 | 14.6 | 14.6 | 14.76 | 14.53 | 1.73M |
| July 10, 2025 | 14.59 | 14.66 | 14.66 | 14.76 | 14.5 | 1.63M |
| July 09, 2025 | 14.53 | 14.54 | 14.54 | 14.65 | 14.53 | 1.53M |
| July 08, 2025 | 14.57 | 14.56 | 14.56 | 14.59 | 14.52 | 1.21M |
| July 07, 2025 | 14.3 | 14.53 | 14.53 | 14.54 | 14.3 | 1.37M |
| July 04, 2025 | 14.4 | 14.36 | 14.36 | 14.47 | 14.35 | 1.02M |
| July 03, 2025 | 14.5 | 14.44 | 14.44 | 14.58 | 14.4 | 825,000 |
| July 02, 2025 | 14.4 | 14.48 | 14.48 | 14.5 | 14.36 | 1.42M |
| July 01, 2025 | 14.49 | 14.42 | 14.42 | 14.51 | 14.39 | 1.22M |
| June 30, 2025 | 14.47 | 14.43 | 14.43 | 14.48 | 14.39 | 1.57M |
| June 27, 2025 | 14.27 | 14.48 | 14.48 | 14.5 | 14.27 | 1.6M |
| June 26, 2025 | 14.4 | 14.27 | 14.27 | 14.41 | 14.25 | 1.41M |
| June 25, 2025 | 14.24 | 14.33 | 14.33 | 14.35 | 14.2 | 1.23M |
| June 24, 2025 | 14.1 | 14.24 | 14.24 | 14.26 | 14.06 | 1.55M |
| June 23, 2025 | 13.95 | 14.07 | 14.07 | 14.12 | 13.95 | 897,989 |
| June 20, 2025 | 14.05 | 14.04 | 14.04 | 14.15 | 13.96 | 1.38M |
| June 19, 2025 | 14.67 | 14.58 | 14.1 | 14.71 | 14.43 | 1.79M |
| June 18, 2025 | 14.68 | 14.7 | 14.22 | 14.72 | 14.53 | 1.18M |
| June 17, 2025 | 14.76 | 14.71 | 14.23 | 14.79 | 14.67 | 1.18M |
| June 16, 2025 | 14.67 | 14.76 | 14.27 | 14.78 | 14.6 | 920,000 |
| June 13, 2025 | 14.76 | 14.67 | 14.19 | 14.84 | 14.65 | 1.43M |
| June 12, 2025 | 14.81 | 14.78 | 14.29 | 14.87 | 14.71 | 1.26M |
| June 11, 2025 | 14.7 | 14.81 | 14.32 | 14.88 | 14.7 | 1.29M |
| June 10, 2025 | 14.87 | 14.73 | 14.25 | 14.88 | 14.55 | 1.72M |
| June 09, 2025 | 14.95 | 14.87 | 14.87 | 14.95 | 14.75 | 1.43M |
| June 06, 2025 | 14.74 | 14.85 | 14.85 | 14.89 | 14.74 | 1.58M |
| June 05, 2025 | 15.07 | 14.72 | 14.72 | 15.09 | 14.66 | 2.63M |
| June 04, 2025 | 14.74 | 14.94 | 14.94 | 15.05 | 14.7 | 2.4M |
| June 03, 2025 | 14.83 | 14.73 | 14.73 | 14.83 | 14.67 | 1.44M |
| May 30, 2025 | 14.9 | 14.84 | 14.84 | 14.93 | 14.78 | 1.63M |
| May 29, 2025 | 14.85 | 14.92 | 14.92 | 14.95 | 14.85 | 1.47M |
| May 28, 2025 | 14.76 | 14.87 | 14.87 | 14.9 | 14.76 | 1.26M |
| May 27, 2025 | 14.68 | 14.78 | 14.78 | 14.83 | 14.64 | 1.35M |
| May 26, 2025 | 14.54 | 14.69 | 14.69 | 14.72 | 14.5 | 1.38M |