14.68
+0.49(+3.45%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.9 | 14.19 | 14.19 | 14.21 | 13.81 | 9.24M |
September 04, 2025 | 14.03 | 13.88 | 13.88 | 14.25 | 13.7 | 11.24M |
September 03, 2025 | 14.17 | 14.03 | 14.03 | 14.33 | 13.96 | 8.55M |
September 02, 2025 | 14.6 | 14.17 | 14.17 | 14.6 | 14.03 | 10.01M |
September 01, 2025 | 14.35 | 14.56 | 14.56 | 14.63 | 14.35 | 9.1M |
August 29, 2025 | 14.36 | 14.44 | 14.44 | 14.48 | 14.3 | 10.38M |
August 28, 2025 | 14.61 | 14.45 | 14.45 | 14.71 | 13.97 | 21.55M |
August 27, 2025 | 15 | 14.6 | 14.6 | 15.2 | 14.59 | 17.21M |
August 26, 2025 | 15.29 | 14.97 | 14.97 | 15.29 | 14.94 | 14.7M |
August 25, 2025 | 15.35 | 15.29 | 15.29 | 15.59 | 15.19 | 16.28M |
August 22, 2025 | 15.58 | 15.39 | 15.39 | 15.68 | 15.23 | 19.57M |
August 21, 2025 | 15.16 | 15.73 | 15.73 | 16 | 15.01 | 29.78M |
August 20, 2025 | 15.13 | 15.14 | 15.14 | 15.24 | 14.87 | 9.47M |
August 19, 2025 | 15.27 | 15.18 | 15.18 | 15.44 | 15.12 | 11.21M |
August 18, 2025 | 15.2 | 15.27 | 15.27 | 15.38 | 15.09 | 11.89M |
August 15, 2025 | 14.78 | 15.13 | 15.13 | 15.25 | 14.71 | 11.98M |
August 14, 2025 | 15.2 | 14.75 | 14.75 | 15.23 | 14.65 | 11.93M |
August 13, 2025 | 15.31 | 15.18 | 15.18 | 15.36 | 15.06 | 10.79M |
August 12, 2025 | 15.11 | 15.31 | 15.31 | 15.45 | 14.98 | 15.31M |
August 11, 2025 | 14.75 | 15.13 | 15.13 | 15.29 | 14.73 | 13.43M |
August 08, 2025 | 14.88 | 14.82 | 14.82 | 15.27 | 14.65 | 13.25M |
August 07, 2025 | 14.73 | 14.91 | 14.91 | 15.24 | 14.66 | 14.6M |
August 06, 2025 | 14.98 | 14.74 | 14.74 | 15.07 | 14.62 | 16.99M |
August 05, 2025 | 15.22 | 15.03 | 15.03 | 15.58 | 14.92 | 15.63M |
August 04, 2025 | 15.22 | 15.33 | 15.33 | 15.48 | 14.81 | 18.89M |
August 01, 2025 | 15.35 | 15.46 | 15.46 | 15.7 | 15 | 23.26M |
July 31, 2025 | 14.72 | 15.33 | 15.33 | 15.85 | 14.72 | 36.69M |
July 30, 2025 | 15.07 | 14.83 | 14.83 | 15.34 | 14.65 | 24.49M |
July 29, 2025 | 14.16 | 15.17 | 15.17 | 15.52 | 13.97 | 34.04M |
July 28, 2025 | 14.2 | 14.07 | 14.07 | 14.29 | 14.03 | 11.26M |
July 25, 2025 | 14.08 | 14.25 | 14.25 | 14.74 | 13.91 | 20.83M |
July 24, 2025 | 13.69 | 13.96 | 13.96 | 14.04 | 13.6 | 14.07M |
July 23, 2025 | 13.61 | 13.6 | 13.6 | 13.89 | 13.53 | 9.65M |
July 22, 2025 | 13.62 | 13.61 | 13.61 | 13.73 | 13.53 | 7.12M |
July 21, 2025 | 13.58 | 13.61 | 13.61 | 13.67 | 13.49 | 7.06M |
July 18, 2025 | 13.66 | 13.55 | 13.55 | 13.66 | 13.43 | 7.18M |
July 17, 2025 | 13.32 | 13.64 | 13.64 | 13.69 | 13.28 | 12.74M |
July 16, 2025 | 13.16 | 13.34 | 13.34 | 13.37 | 13.13 | 6.58M |
July 15, 2025 | 13.3 | 13.2 | 13.2 | 13.33 | 13.04 | 7.4M |
July 14, 2025 | 13.32 | 13.32 | 13.32 | 13.45 | 13.22 | 7.1M |
July 11, 2025 | 13.14 | 13.27 | 13.27 | 13.33 | 13.06 | 9.02M |
July 10, 2025 | 13.14 | 13.13 | 13.13 | 13.33 | 13.05 | 8.31M |
July 09, 2025 | 13.08 | 13.14 | 13.14 | 13.4 | 13.03 | 9.63M |
July 08, 2025 | 13.08 | 13.1 | 13.1 | 13.23 | 13 | 6.8M |
July 07, 2025 | 13.13 | 13.08 | 13.08 | 13.43 | 13.04 | 7.51M |
July 04, 2025 | 13.28 | 13.07 | 13.07 | 13.34 | 13 | 7.13M |
July 03, 2025 | 13.22 | 13.18 | 13.18 | 13.28 | 13.1 | 6.58M |
July 02, 2025 | 13.26 | 13.21 | 13.21 | 13.27 | 13.05 | 7.94M |
July 01, 2025 | 13.29 | 13.27 | 13.27 | 13.37 | 13.14 | 9.16M |
June 30, 2025 | 12.78 | 13.29 | 13.29 | 13.31 | 12.68 | 15.27M |
June 27, 2025 | 12.8 | 12.79 | 12.79 | 12.92 | 12.78 | 6.74M |
June 26, 2025 | 12.88 | 12.81 | 12.81 | 13.02 | 12.78 | 9.36M |
June 25, 2025 | 13.08 | 12.93 | 12.93 | 13.11 | 12.77 | 11.25M |
June 24, 2025 | 12.85 | 12.95 | 12.95 | 13.05 | 12.71 | 13.64M |
June 23, 2025 | 12.77 | 12.93 | 12.93 | 13.08 | 12.69 | 18.05M |
June 20, 2025 | 12.43 | 12.77 | 12.77 | 13.11 | 12.3 | 20.13M |
June 19, 2025 | 12.85 | 12.45 | 12.45 | 12.86 | 12.37 | 12.19M |
June 18, 2025 | 12.94 | 12.84 | 12.84 | 13.29 | 12.74 | 19.58M |
June 17, 2025 | 12.25 | 13.11 | 13.11 | 13.73 | 12.22 | 30.95M |
June 16, 2025 | 12.02 | 12.11 | 12.11 | 12.14 | 12 | 4.2M |