14.43
-0.01(-0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 14.4 | 14.43 | 14.43 | 14.5 | 14.32 | 10.94M |
| August 21, 2025 | 14.64 | 14.44 | 14.44 | 14.68 | 14.36 | 12.47M |
| August 20, 2025 | 14.45 | 14.64 | 14.64 | 14.76 | 14.25 | 17.29M |
| August 19, 2025 | 14.5 | 14.49 | 14.49 | 14.69 | 14.35 | 16.17M |
| August 18, 2025 | 14.35 | 14.52 | 14.52 | 14.65 | 14.28 | 19.18M |
| August 15, 2025 | 14 | 14.2 | 14.2 | 14.26 | 13.97 | 18.45M |
| August 14, 2025 | 14.61 | 14.18 | 14.18 | 14.95 | 14.12 | 32.96M |
| August 13, 2025 | 13.89 | 13.96 | 13.96 | 14.1 | 13.89 | 9.67M |
| August 12, 2025 | 13.79 | 13.99 | 13.99 | 14.02 | 13.62 | 16.53M |
| August 11, 2025 | 13.64 | 13.82 | 13.82 | 13.91 | 13.6 | 9.2M |
| August 08, 2025 | 13.81 | 13.65 | 13.65 | 13.83 | 13.58 | 10.22M |
| August 07, 2025 | 13.86 | 13.9 | 13.9 | 14.02 | 13.8 | 11.48M |
| August 06, 2025 | 13.4 | 13.88 | 13.88 | 13.89 | 13.35 | 16.72M |
| August 05, 2025 | 13.52 | 13.41 | 13.41 | 13.67 | 13.4 | 16.17M |
| August 04, 2025 | 13.17 | 13.52 | 13.52 | 13.58 | 13.15 | 27.5M |
| August 01, 2025 | 14.21 | 14.38 | 14.38 | 14.72 | 14.03 | 15.76M |
| July 31, 2025 | 14.32 | 14.14 | 14.14 | 14.61 | 14.08 | 17.23M |
| July 30, 2025 | 15.05 | 14.5 | 14.5 | 15.05 | 14.5 | 27.78M |
| July 29, 2025 | 14.8 | 15.2 | 15.2 | 15.46 | 14.69 | 31.51M |
| July 28, 2025 | 15.14 | 14.94 | 14.94 | 15.14 | 14.86 | 16.39M |
| July 25, 2025 | 14.81 | 15.08 | 15.08 | 15.08 | 14.56 | 28.61M |
| July 24, 2025 | 14.66 | 14.88 | 14.88 | 14.89 | 14.59 | 17.83M |
| July 23, 2025 | 14.5 | 14.66 | 14.66 | 14.98 | 14.5 | 25.66M |
| July 22, 2025 | 14.52 | 14.53 | 14.53 | 14.65 | 14.42 | 12.42M |
| July 21, 2025 | 14.51 | 14.62 | 14.62 | 14.7 | 14.44 | 12.64M |
| July 18, 2025 | 14.53 | 14.65 | 14.65 | 14.75 | 14.3 | 15.61M |
| July 17, 2025 | 14.35 | 14.51 | 14.51 | 14.54 | 14.22 | 13.13M |
| July 16, 2025 | 14.62 | 14.35 | 14.35 | 14.79 | 14.34 | 18.82M |
| July 15, 2025 | 14.64 | 14.81 | 14.81 | 14.99 | 14.41 | 23.03M |
| July 14, 2025 | 14.63 | 14.56 | 14.56 | 14.75 | 14.46 | 11.65M |
| July 11, 2025 | 14.7 | 14.71 | 14.71 | 14.8 | 14.48 | 14.58M |
| July 10, 2025 | 14.96 | 14.77 | 14.77 | 15.3 | 14.71 | 19.55M |
| July 09, 2025 | 14.96 | 14.96 | 14.96 | 15.17 | 14.75 | 24.67M |
| July 08, 2025 | 14.39 | 15.1 | 15.1 | 15.27 | 14.21 | 39.61M |
| July 07, 2025 | 14.7 | 14.37 | 14.37 | 14.7 | 14.31 | 14.17M |
| July 04, 2025 | 14.57 | 14.5 | 14.5 | 14.9 | 14.35 | 19.59M |
| July 03, 2025 | 14.86 | 14.69 | 14.69 | 14.99 | 14.51 | 23.24M |
| July 02, 2025 | 15.04 | 15.03 | 15.03 | 15.27 | 14.58 | 34.61M |
| July 01, 2025 | 15 | 15.34 | 15.34 | 15.46 | 14.78 | 51.3M |
| June 30, 2025 | 14.95 | 15.03 | 15.03 | 15.38 | 14.71 | 50.78M |
| June 27, 2025 | 14.15 | 14.88 | 14.88 | 15.35 | 14.02 | 54.28M |
| June 26, 2025 | 14.46 | 14.09 | 14.09 | 14.58 | 14.05 | 34.28M |
| June 25, 2025 | 14.48 | 14.67 | 14.67 | 14.71 | 14.23 | 39.71M |
| June 24, 2025 | 14.1 | 14.65 | 14.65 | 14.75 | 13.91 | 48.54M |
| June 23, 2025 | 14.03 | 14.16 | 14.16 | 14.31 | 13.53 | 45.26M |
| June 20, 2025 | 13.53 | 14.49 | 14.49 | 14.91 | 13.53 | 68.52M |
| June 19, 2025 | 13.12 | 13.28 | 13.28 | 13.45 | 13.06 | 27.48M |
| June 18, 2025 | 13.09 | 13.13 | 13.13 | 13.27 | 12.91 | 10.46M |
| June 17, 2025 | 13.32 | 13.17 | 13.17 | 13.32 | 13.05 | 11.01M |
| June 16, 2025 | 13.16 | 13.31 | 13.31 | 13.31 | 13.1 | 9.83M |
| June 13, 2025 | 13.33 | 13.17 | 13.17 | 13.53 | 13.14 | 15.75M |
| June 12, 2025 | 13.39 | 13.46 | 13.46 | 13.55 | 13.26 | 14.66M |
| June 11, 2025 | 13.61 | 13.51 | 13.51 | 13.77 | 13.4 | 24.39M |
| June 10, 2025 | 13.95 | 13.7 | 13.7 | 14.23 | 13.49 | 34.5M |
| June 09, 2025 | 13.79 | 13.97 | 13.97 | 13.99 | 13.66 | 17.83M |
| June 06, 2025 | 13.97 | 13.83 | 13.83 | 14.06 | 13.76 | 20.86M |
| June 05, 2025 | 13.86 | 13.96 | 13.96 | 14.05 | 13.75 | 23.99M |
| June 04, 2025 | 14.18 | 13.92 | 13.92 | 14.38 | 13.83 | 30.88M |
| June 03, 2025 | 14.09 | 14.22 | 14.22 | 14.39 | 13.97 | 30.57M |
| May 30, 2025 | 14.66 | 14 | 14 | 14.73 | 13.91 | 48M |