14.11
+0.08(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.08 | 14.11 | 14.11 | 14.17 | 14.02 | 4.59M |
| August 15, 2025 | 13.86 | 14.03 | 14.03 | 14.1 | 13.8 | 3.77M |
| August 14, 2025 | 14.08 | 13.87 | 13.87 | 14.12 | 13.83 | 3.74M |
| August 13, 2025 | 14.2 | 14.08 | 14.08 | 14.2 | 14.05 | 3.4M |
| August 12, 2025 | 14.15 | 14.2 | 14.2 | 14.21 | 14.11 | 3.31M |
| August 11, 2025 | 14 | 14.15 | 14.15 | 14.19 | 13.96 | 2.81M |
| August 08, 2025 | 14.02 | 14.04 | 14.04 | 14.11 | 13.95 | 3.58M |
| August 07, 2025 | 14.05 | 14.02 | 14.02 | 14.15 | 13.9 | 4.35M |
| August 06, 2025 | 14.1 | 14.02 | 14.02 | 14.11 | 13.97 | 4.45M |
| August 05, 2025 | 14.04 | 14.07 | 14.07 | 14.09 | 13.99 | 2.37M |
| August 04, 2025 | 13.92 | 14.01 | 14.01 | 14.02 | 13.85 | 2.17M |
| August 01, 2025 | 13.84 | 13.97 | 13.97 | 14.01 | 13.84 | 2.54M |
| July 31, 2025 | 14.17 | 13.83 | 13.83 | 14.18 | 13.8 | 4.1M |
| July 30, 2025 | 14.19 | 14.13 | 14.13 | 14.25 | 14.08 | 3.11M |
| July 29, 2025 | 14.25 | 14.2 | 14.2 | 14.33 | 14.1 | 3.72M |
| July 28, 2025 | 14.28 | 14.28 | 14.28 | 14.32 | 14.18 | 3.16M |
| July 25, 2025 | 14.46 | 14.28 | 14.28 | 14.49 | 14.25 | 4.18M |
| July 24, 2025 | 14.39 | 14.45 | 14.45 | 14.5 | 14.35 | 4.15M |
| July 23, 2025 | 14.51 | 14.41 | 14.41 | 14.63 | 14.4 | 6.11M |
| July 22, 2025 | 14.47 | 14.51 | 14.51 | 14.62 | 14.37 | 7.23M |
| July 21, 2025 | 14.01 | 14.48 | 14.48 | 15.24 | 14.01 | 16.48M |
| July 18, 2025 | 13.95 | 14.01 | 14.01 | 14.09 | 13.9 | 3.35M |
| July 17, 2025 | 14.01 | 13.93 | 13.93 | 14.02 | 13.89 | 2.16M |
| July 16, 2025 | 13.85 | 13.98 | 13.98 | 14.05 | 13.75 | 3.78M |
| July 15, 2025 | 13.95 | 13.82 | 13.82 | 14 | 13.75 | 3.56M |
| July 14, 2025 | 13.98 | 13.98 | 13.98 | 14.11 | 13.94 | 3.9M |
| July 11, 2025 | 13.99 | 13.97 | 13.97 | 14.03 | 13.86 | 4.41M |
| July 10, 2025 | 13.95 | 14.01 | 14.01 | 14.25 | 13.9 | 4.82M |
| July 09, 2025 | 13.95 | 13.95 | 13.95 | 14.04 | 13.9 | 4.33M |
| July 08, 2025 | 14.03 | 13.96 | 13.96 | 14.03 | 13.89 | 4.88M |
| July 07, 2025 | 13.75 | 14.03 | 14.03 | 14.05 | 13.68 | 8.15M |
| July 04, 2025 | 13.63 | 13.81 | 13.81 | 13.98 | 13.57 | 8.7M |
| July 03, 2025 | 13.62 | 13.64 | 13.64 | 13.72 | 13.61 | 2.21M |
| July 02, 2025 | 13.62 | 13.65 | 13.65 | 13.68 | 13.53 | 2.5M |
| July 01, 2025 | 13.64 | 13.67 | 13.67 | 14 | 13.57 | 5.21M |
| June 30, 2025 | 13.5 | 13.56 | 13.56 | 13.58 | 13.47 | 2.25M |
| June 27, 2025 | 13.41 | 13.5 | 13.5 | 13.64 | 13.4 | 2.73M |
| June 26, 2025 | 13.43 | 13.41 | 13.41 | 13.45 | 13.35 | 2.57M |
| June 25, 2025 | 13.43 | 13.41 | 13.41 | 13.5 | 13.3 | 2.45M |
| June 24, 2025 | 13.18 | 13.39 | 13.39 | 13.5 | 13.16 | 2.7M |
| June 23, 2025 | 13.06 | 13.18 | 13.18 | 13.29 | 13.05 | 2.39M |
| June 20, 2025 | 13.1 | 13.19 | 13.19 | 13.34 | 13.08 | 2.59M |
| June 19, 2025 | 13.29 | 13.11 | 13.11 | 13.29 | 13.08 | 2.24M |
| June 18, 2025 | 13.49 | 13.29 | 13.29 | 13.49 | 13.27 | 2.41M |
| June 17, 2025 | 13.62 | 13.67 | 13.46 | 13.67 | 13.47 | 2.46M |
| June 16, 2025 | 13.5 | 13.6 | 13.39 | 13.73 | 13.5 | 3.1M |
| June 13, 2025 | 13.8 | 13.59 | 13.38 | 13.84 | 13.57 | 3.31M |
| June 12, 2025 | 13.85 | 13.88 | 13.88 | 13.91 | 13.72 | 3.55M |
| June 11, 2025 | 13.92 | 13.9 | 13.9 | 14.03 | 13.9 | 3.27M |
| June 10, 2025 | 14.05 | 13.92 | 13.92 | 14.14 | 13.84 | 4.35M |
| June 09, 2025 | 14.02 | 14.04 | 14.04 | 14.14 | 13.95 | 3.03M |
| June 06, 2025 | 13.95 | 14.02 | 14.02 | 14.08 | 13.83 | 2.99M |
| June 05, 2025 | 14.05 | 13.98 | 13.98 | 14.22 | 13.93 | 4.35M |
| June 04, 2025 | 13.96 | 14.01 | 14.01 | 14.06 | 13.94 | 3.24M |
| June 03, 2025 | 13.88 | 14.04 | 14.04 | 14.07 | 13.8 | 4.45M |
| May 30, 2025 | 14.35 | 14.04 | 14.04 | 14.41 | 14.04 | 6.05M |
| May 29, 2025 | 14.3 | 14.34 | 14.34 | 14.46 | 14.17 | 5.88M |
| May 28, 2025 | 14.37 | 14.21 | 14.21 | 14.45 | 14.14 | 5.31M |
| May 27, 2025 | 13.96 | 14.29 | 14.29 | 14.46 | 13.96 | 8.64M |
| May 26, 2025 | 13.52 | 14 | 14 | 14.27 | 13.49 | 8.35M |