14.26
+0.18(+1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 14.41 | 14.08 | 14.08 | 14.69 | 13.9 | 20.3M |
| August 18, 2025 | 14.99 | 14.4 | 14.4 | 15.41 | 14.01 | 25.01M |
| August 15, 2025 | 14.64 | 14.83 | 14.83 | 14.89 | 14.55 | 9.55M |
| August 14, 2025 | 14.89 | 14.67 | 14.67 | 15 | 14.61 | 10.86M |
| August 13, 2025 | 14.55 | 14.9 | 14.9 | 14.92 | 14.39 | 12.29M |
| August 12, 2025 | 13.91 | 14.55 | 14.55 | 14.65 | 13.8 | 19.17M |
| August 11, 2025 | 13.92 | 13.91 | 13.91 | 14.17 | 13.75 | 9.99M |
| August 08, 2025 | 13.73 | 13.96 | 13.96 | 14.1 | 13.55 | 11.52M |
| August 07, 2025 | 14.16 | 13.74 | 13.74 | 14.2 | 13.7 | 10.21M |
| August 06, 2025 | 14.06 | 14.06 | 14.06 | 14.24 | 13.9 | 9.54M |
| August 05, 2025 | 13.87 | 14.09 | 14.09 | 14.17 | 13.8 | 9.62M |
| August 04, 2025 | 13.35 | 13.89 | 13.89 | 13.9 | 13.28 | 12.56M |
| August 01, 2025 | 13.65 | 13.43 | 13.43 | 13.8 | 13.42 | 11.98M |
| July 31, 2025 | 13.92 | 13.58 | 13.58 | 14.16 | 13.5 | 20.81M |
| July 30, 2025 | 13.58 | 14.03 | 14.03 | 14.4 | 13.49 | 22.09M |
| July 29, 2025 | 13.57 | 13.54 | 13.54 | 13.65 | 13.31 | 11.75M |
| July 28, 2025 | 12.93 | 13.51 | 13.51 | 13.61 | 12.85 | 20.06M |
| July 25, 2025 | 12.8 | 12.97 | 12.97 | 13.08 | 12.58 | 13.53M |
| July 24, 2025 | 12.77 | 12.78 | 12.78 | 12.81 | 12.43 | 12.8M |
| July 23, 2025 | 12.81 | 12.69 | 12.69 | 12.81 | 12.62 | 10.44M |
| July 22, 2025 | 12.62 | 12.8 | 12.8 | 12.98 | 12.62 | 17.83M |
| July 21, 2025 | 12.41 | 12.7 | 12.7 | 12.71 | 12.2 | 21.04M |
| July 18, 2025 | 12.8 | 12.42 | 12.42 | 12.87 | 12.26 | 26.98M |
| July 17, 2025 | 12.39 | 12.48 | 12.48 | 12.55 | 12.18 | 21.87M |
| July 16, 2025 | 11.79 | 12.4 | 12.4 | 12.88 | 11.74 | 36.45M |
| July 15, 2025 | 11.55 | 11.8 | 11.8 | 11.98 | 11.51 | 23.3M |
| July 14, 2025 | 11.35 | 11.63 | 11.63 | 11.64 | 11.13 | 21.42M |
| July 11, 2025 | 10.63 | 11.33 | 11.33 | 11.44 | 10.63 | 30.58M |
| July 10, 2025 | 10.58 | 10.65 | 10.65 | 10.88 | 10.49 | 14.04M |
| July 09, 2025 | 10.51 | 10.5 | 10.5 | 10.71 | 10.47 | 9.24M |
| July 08, 2025 | 10.35 | 10.57 | 10.57 | 10.58 | 10.34 | 12.51M |
| July 07, 2025 | 10.17 | 10.43 | 10.43 | 10.43 | 10.14 | 12.6M |
| July 04, 2025 | 10.18 | 10.14 | 10.14 | 10.42 | 10.09 | 12.45M |
| July 03, 2025 | 10.07 | 10.24 | 10.24 | 10.25 | 10.07 | 11.05M |
| July 02, 2025 | 10.01 | 10.11 | 10.11 | 10.3 | 9.95 | 11.43M |
| July 01, 2025 | 10.07 | 10.05 | 10.05 | 10.12 | 9.96 | 6.85M |
| June 30, 2025 | 10.01 | 10.07 | 10.07 | 10.11 | 9.96 | 11.66M |
| June 27, 2025 | 9.6 | 10 | 10 | 10.17 | 9.59 | 19.31M |
| June 26, 2025 | 9.66 | 9.59 | 9.59 | 9.75 | 9.58 | 6.87M |
| June 25, 2025 | 9.65 | 9.67 | 9.67 | 9.7 | 9.58 | 5.17M |
| June 24, 2025 | 9.42 | 9.61 | 9.61 | 9.62 | 9.38 | 5.5M |
| June 23, 2025 | 9.18 | 9.39 | 9.39 | 9.42 | 9.11 | 5.21M |
| June 20, 2025 | 9.2 | 9.22 | 9.22 | 9.46 | 9.19 | 5.35M |
| June 19, 2025 | 9.49 | 9.3 | 9.2 | 9.53 | 9.25 | 6.58M |
| June 18, 2025 | 9.58 | 9.54 | 9.44 | 9.59 | 9.45 | 4.72M |
| June 17, 2025 | 9.58 | 9.6 | 9.5 | 9.65 | 9.47 | 4.56M |
| June 16, 2025 | 9.53 | 9.53 | 9.43 | 9.59 | 9.49 | 5.41M |
| June 13, 2025 | 9.73 | 9.53 | 9.43 | 9.78 | 9.5 | 7.61M |
| June 12, 2025 | 9.75 | 9.78 | 9.67 | 9.81 | 9.66 | 4.25M |
| June 11, 2025 | 9.77 | 9.78 | 9.67 | 9.85 | 9.75 | 6.69M |
| June 10, 2025 | 9.9 | 9.76 | 9.66 | 9.93 | 9.65 | 9.09M |
| June 09, 2025 | 9.56 | 9.9 | 9.79 | 10 | 9.54 | 15.1M |
| June 06, 2025 | 9.6 | 9.54 | 9.44 | 9.69 | 9.48 | 6.53M |
| June 05, 2025 | 9.47 | 9.6 | 9.5 | 9.65 | 9.4 | 7.87M |
| June 04, 2025 | 9.48 | 9.46 | 9.36 | 9.53 | 9.4 | 5.94M |
| June 03, 2025 | 9.46 | 9.49 | 9.39 | 9.54 | 9.43 | 7.47M |
| May 30, 2025 | 9.74 | 9.46 | 9.36 | 9.75 | 9.44 | 9.05M |
| May 29, 2025 | 9.63 | 9.74 | 9.64 | 9.79 | 9.61 | 7.23M |
| May 28, 2025 | 9.64 | 9.65 | 9.65 | 9.75 | 9.57 | 6.04M |
| May 27, 2025 | 9.65 | 9.66 | 9.66 | 9.7 | 9.53 | 5.75M |