14.68
+0.04(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.75 | 14.68 | 14.68 | 14.81 | 14.63 | 5.82M |
| August 15, 2025 | 14.46 | 14.64 | 14.64 | 14.72 | 14.4 | 5.48M |
| August 14, 2025 | 14.79 | 14.46 | 14.46 | 14.85 | 14.42 | 7.4M |
| August 13, 2025 | 14.83 | 14.8 | 14.8 | 14.9 | 14.66 | 5.78M |
| August 12, 2025 | 14.98 | 14.83 | 14.83 | 14.98 | 14.67 | 5.92M |
| August 11, 2025 | 15 | 14.93 | 14.93 | 15.05 | 14.79 | 6.51M |
| August 08, 2025 | 14.82 | 14.9 | 14.9 | 14.99 | 14.67 | 6.22M |
| August 07, 2025 | 14.81 | 14.88 | 14.88 | 14.99 | 14.74 | 8.12M |
| August 06, 2025 | 14.51 | 14.85 | 14.85 | 15.15 | 14.47 | 14.85M |
| August 05, 2025 | 14.33 | 14.41 | 14.41 | 14.47 | 14.27 | 8.21M |
| August 04, 2025 | 13.79 | 14.32 | 14.32 | 14.45 | 13.77 | 10.96M |
| August 01, 2025 | 13.77 | 13.85 | 13.85 | 13.93 | 13.66 | 3.84M |
| July 31, 2025 | 13.77 | 13.71 | 13.71 | 13.96 | 13.64 | 4.66M |
| July 30, 2025 | 13.96 | 13.82 | 13.82 | 13.96 | 13.73 | 3.98M |
| July 29, 2025 | 14.08 | 13.99 | 13.99 | 14.19 | 13.83 | 4.73M |
| July 28, 2025 | 14.02 | 14.12 | 14.12 | 14.14 | 13.94 | 5.44M |
| July 25, 2025 | 13.88 | 13.99 | 13.99 | 13.99 | 13.78 | 4.17M |
| July 24, 2025 | 13.8 | 13.87 | 13.87 | 13.96 | 13.8 | 4.22M |
| July 23, 2025 | 14.01 | 13.81 | 13.81 | 14.02 | 13.76 | 4.27M |
| July 22, 2025 | 13.97 | 14 | 14 | 14.08 | 13.9 | 4.65M |
| July 21, 2025 | 13.93 | 13.97 | 13.97 | 13.98 | 13.77 | 4.78M |
| July 18, 2025 | 13.88 | 13.86 | 13.86 | 13.92 | 13.75 | 2.73M |
| July 17, 2025 | 13.9 | 13.88 | 13.88 | 13.94 | 13.74 | 2.93M |
| July 16, 2025 | 13.86 | 13.88 | 13.88 | 13.95 | 13.74 | 3.65M |
| July 15, 2025 | 13.86 | 13.83 | 13.83 | 13.98 | 13.68 | 3.69M |
| July 14, 2025 | 13.67 | 13.86 | 13.86 | 13.94 | 13.63 | 4.68M |
| July 11, 2025 | 13.59 | 13.66 | 13.66 | 13.69 | 13.5 | 3.62M |
| July 10, 2025 | 13.58 | 13.62 | 13.62 | 13.69 | 13.51 | 3.14M |
| July 09, 2025 | 13.57 | 13.63 | 13.63 | 13.95 | 13.51 | 5.24M |
| July 08, 2025 | 13.41 | 13.57 | 13.57 | 13.62 | 13.36 | 3.62M |
| July 07, 2025 | 13.42 | 13.41 | 13.41 | 13.44 | 13.29 | 2.49M |
| July 04, 2025 | 13.6 | 13.38 | 13.38 | 13.6 | 13.37 | 2.97M |
| July 03, 2025 | 13.6 | 13.6 | 13.6 | 13.66 | 13.46 | 2.65M |
| July 02, 2025 | 13.66 | 13.55 | 13.55 | 13.67 | 13.45 | 3.45M |
| July 01, 2025 | 13.58 | 13.66 | 13.66 | 13.72 | 13.45 | 4.48M |
| June 30, 2025 | 13.5 | 13.54 | 13.54 | 13.57 | 13.4 | 3.81M |
| June 27, 2025 | 13.38 | 13.37 | 13.37 | 13.39 | 13.23 | 3.17M |
| June 26, 2025 | 13.43 | 13.28 | 13.28 | 13.44 | 13.24 | 3.31M |
| June 25, 2025 | 13.32 | 13.4 | 13.4 | 13.42 | 13.21 | 4.29M |
| June 24, 2025 | 12.89 | 13.25 | 13.25 | 13.27 | 12.89 | 5.28M |
| June 23, 2025 | 12.7 | 12.89 | 12.89 | 12.91 | 12.66 | 3.47M |
| June 20, 2025 | 12.83 | 12.77 | 12.77 | 12.99 | 12.74 | 2.5M |
| June 19, 2025 | 13.15 | 12.85 | 12.85 | 13.28 | 12.82 | 3.6M |
| June 18, 2025 | 13.1 | 13.14 | 13.14 | 13.21 | 12.98 | 2.56M |
| June 17, 2025 | 13.25 | 13.14 | 13.14 | 13.27 | 13.08 | 2.68M |
| June 16, 2025 | 13.09 | 13.25 | 13.25 | 13.29 | 13.06 | 2.67M |
| June 13, 2025 | 13.32 | 13.13 | 13.13 | 13.39 | 13.08 | 4.07M |
| June 12, 2025 | 13.33 | 13.41 | 13.41 | 13.54 | 13.27 | 2.96M |
| June 11, 2025 | 13.22 | 13.4 | 13.4 | 13.49 | 13.22 | 3.23M |
| June 10, 2025 | 13.51 | 13.27 | 13.27 | 13.51 | 13.06 | 5.2M |
| June 09, 2025 | 13.52 | 13.67 | 13.49 | 13.7 | 13.52 | 3.9M |
| June 06, 2025 | 13.57 | 13.52 | 13.34 | 13.59 | 13.39 | 3M |
| June 05, 2025 | 13.5 | 13.57 | 13.38 | 13.6 | 13.37 | 3.8M |
| June 04, 2025 | 13.35 | 13.47 | 13.29 | 13.57 | 13.35 | 2.93M |
| June 03, 2025 | 13.25 | 13.37 | 13.19 | 13.43 | 13.23 | 2.82M |
| May 30, 2025 | 13.58 | 13.34 | 13.16 | 13.58 | 13.25 | 4.69M |
| May 29, 2025 | 13.48 | 13.62 | 13.43 | 13.74 | 13.45 | 3.57M |
| May 28, 2025 | 13.54 | 13.44 | 13.26 | 13.67 | 13.42 | 3.34M |
| May 27, 2025 | 13.59 | 13.52 | 13.34 | 13.72 | 13.43 | 3.45M |
| May 26, 2025 | 13.48 | 13.62 | 13.43 | 13.7 | 13.43 | 2.98M |