14.02
-0.39(-2.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.92 | 14.41 | 14.41 | 14.48 | 13.78 | 11.03M |
| September 04, 2025 | 14.13 | 13.86 | 13.86 | 14.34 | 13.69 | 13.66M |
| September 03, 2025 | 14.75 | 14.15 | 14.15 | 14.83 | 14.1 | 12.13M |
| September 02, 2025 | 15.1 | 14.71 | 14.71 | 15.16 | 14.27 | 21.65M |
| September 01, 2025 | 15.53 | 15.25 | 15.25 | 15.83 | 15.19 | 16.86M |
| August 29, 2025 | 16.28 | 15.39 | 15.39 | 16.35 | 15.32 | 26.39M |
| August 28, 2025 | 16 | 16.3 | 16.3 | 16.39 | 15.7 | 28.38M |
| August 27, 2025 | 15.78 | 16.06 | 16.06 | 16.75 | 15.3 | 43.37M |
| August 26, 2025 | 14.54 | 15.88 | 15.88 | 15.88 | 14.22 | 43.69M |
| August 25, 2025 | 14.64 | 14.4 | 14.4 | 14.83 | 14.33 | 17.58M |
| August 22, 2025 | 14.69 | 14.58 | 14.58 | 15 | 14.45 | 15.63M |
| August 21, 2025 | 14.9 | 14.7 | 14.7 | 15.05 | 14.6 | 15.32M |
| August 20, 2025 | 14.74 | 14.95 | 14.95 | 15.22 | 14.57 | 17.46M |
| August 19, 2025 | 14.79 | 14.74 | 14.74 | 15.5 | 14.56 | 22.22M |
| August 18, 2025 | 14.69 | 14.74 | 14.74 | 14.91 | 14.52 | 14.13M |
| August 15, 2025 | 14.5 | 14.78 | 14.78 | 14.94 | 14.3 | 10.33M |
| August 14, 2025 | 15 | 14.53 | 14.53 | 15.1 | 14.5 | 15.14M |
| August 13, 2025 | 14.84 | 15.06 | 15.06 | 15.27 | 14.75 | 15.65M |
| August 12, 2025 | 15.03 | 14.86 | 14.86 | 15.08 | 14.54 | 15.64M |
| August 11, 2025 | 15.24 | 15.03 | 15.03 | 15.24 | 14.93 | 12.6M |
| August 08, 2025 | 15.42 | 15.22 | 15.22 | 15.49 | 15.18 | 9.73M |
| August 07, 2025 | 15.69 | 15.44 | 15.44 | 15.77 | 15.41 | 11.57M |
| August 06, 2025 | 15.32 | 15.68 | 15.68 | 15.87 | 15.23 | 18.32M |
| August 05, 2025 | 15 | 15.29 | 15.29 | 15.57 | 14.91 | 19.4M |
| August 04, 2025 | 14.14 | 14.93 | 14.93 | 14.97 | 13.94 | 23.59M |
| August 01, 2025 | 13.98 | 14.23 | 14.23 | 14.39 | 13.91 | 10.67M |
| July 31, 2025 | 13.87 | 13.94 | 13.94 | 14.08 | 13.82 | 7.1M |
| July 30, 2025 | 14.13 | 13.93 | 13.93 | 14.14 | 13.84 | 8.58M |
| July 29, 2025 | 14.09 | 14.13 | 14.13 | 14.28 | 13.85 | 9.28M |
| July 28, 2025 | 14.52 | 14.03 | 14.03 | 14.61 | 13.98 | 13.82M |
| July 25, 2025 | 14.31 | 14.48 | 14.48 | 14.8 | 14.3 | 13.58M |
| July 24, 2025 | 14.84 | 14.31 | 14.31 | 14.89 | 14.25 | 18.7M |
| July 23, 2025 | 14.03 | 14.73 | 14.73 | 14.95 | 13.94 | 28.34M |
| July 22, 2025 | 13.97 | 14.03 | 14.03 | 14.1 | 13.85 | 8.41M |
| July 21, 2025 | 13.7 | 13.97 | 13.97 | 14.2 | 13.64 | 12.69M |
| July 18, 2025 | 13.71 | 13.7 | 13.7 | 13.88 | 13.49 | 8.43M |
| July 17, 2025 | 13.75 | 13.7 | 13.7 | 13.78 | 13.6 | 6.49M |
| July 16, 2025 | 13.92 | 13.73 | 13.73 | 13.92 | 13.63 | 6.84M |
| July 15, 2025 | 13.7 | 13.73 | 13.73 | 14.27 | 13.58 | 11.2M |
| July 14, 2025 | 13.95 | 13.62 | 13.62 | 13.95 | 13.45 | 13.23M |
| July 11, 2025 | 14 | 13.96 | 13.96 | 14.06 | 13.85 | 7.49M |
| July 10, 2025 | 14 | 14 | 14 | 14.17 | 13.85 | 7.72M |
| July 09, 2025 | 14.47 | 14.05 | 14.05 | 14.48 | 13.85 | 12.5M |
| July 08, 2025 | 14.28 | 14.47 | 14.47 | 14.62 | 14.18 | 10.76M |
| July 07, 2025 | 13.93 | 14.29 | 14.29 | 14.39 | 13.86 | 10.2M |
| July 04, 2025 | 14.15 | 13.93 | 13.93 | 14.17 | 13.86 | 8.31M |
| July 03, 2025 | 14.14 | 14.15 | 14.15 | 14.23 | 13.97 | 5.67M |
| July 02, 2025 | 14.29 | 14.06 | 14.06 | 14.41 | 14 | 8.36M |
| July 01, 2025 | 14.21 | 14.39 | 14.39 | 14.44 | 14.05 | 11.21M |
| June 30, 2025 | 14.5 | 14.3 | 14.3 | 14.6 | 14.21 | 10.92M |
| June 27, 2025 | 14.3 | 14.5 | 14.5 | 14.67 | 14.3 | 10.85M |
| June 26, 2025 | 14.75 | 14.4 | 14.4 | 15 | 14.3 | 15.74M |
| June 25, 2025 | 14.9 | 14.78 | 14.78 | 15.2 | 14.6 | 11.51M |
| June 24, 2025 | 14.44 | 14.77 | 14.77 | 14.89 | 14.4 | 12.38M |
| June 23, 2025 | 14.19 | 14.43 | 14.43 | 14.58 | 14.11 | 9.9M |
| June 20, 2025 | 13.96 | 14.22 | 14.22 | 14.54 | 13.96 | 10.16M |
| June 19, 2025 | 14.23 | 13.99 | 13.99 | 14.3 | 13.87 | 9.42M |
| June 18, 2025 | 14.1 | 14.33 | 14.33 | 14.46 | 13.96 | 9.8M |
| June 17, 2025 | 14.14 | 14.06 | 14.06 | 14.29 | 13.96 | 7.05M |
| June 16, 2025 | 13.94 | 14.14 | 14.14 | 14.4 | 13.89 | 10.5M |