14.88
+0.01(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.92 | 14.88 | 14.88 | 15.09 | 14.76 | 10.87M |
| August 15, 2025 | 14.7 | 14.87 | 14.87 | 15.1 | 14.65 | 12.18M |
| August 14, 2025 | 15.24 | 14.68 | 14.68 | 15.48 | 14.68 | 15.5M |
| August 13, 2025 | 15.68 | 15.24 | 15.24 | 15.88 | 15.15 | 24.93M |
| August 12, 2025 | 15.54 | 15.65 | 15.65 | 17.4 | 15.45 | 40.32M |
| August 11, 2025 | 13.99 | 15.25 | 15.25 | 15.7 | 13.81 | 31.68M |
| August 08, 2025 | 13.78 | 13.86 | 13.86 | 14.21 | 13.54 | 13.23M |
| August 07, 2025 | 13.77 | 13.72 | 13.72 | 14.15 | 13.7 | 10.27M |
| August 06, 2025 | 13.99 | 13.84 | 13.84 | 14.37 | 13.8 | 9.63M |
| August 05, 2025 | 14.03 | 13.93 | 13.93 | 14.29 | 13.85 | 9.48M |
| August 04, 2025 | 13.88 | 14.11 | 14.11 | 14.18 | 13.8 | 12.41M |
| August 01, 2025 | 14.37 | 14.08 | 14.08 | 14.5 | 14.02 | 16.45M |
| July 31, 2025 | 14.4 | 14.21 | 14.21 | 14.98 | 14.21 | 25.27M |
| July 30, 2025 | 14.1 | 14.65 | 14.65 | 14.87 | 14 | 28.19M |
| July 29, 2025 | 15.36 | 14.35 | 14.35 | 15.8 | 14.19 | 37.51M |
| July 28, 2025 | 13.97 | 14.48 | 14.48 | 15.9 | 13.9 | 29.6M |
| July 25, 2025 | 13.29 | 13.59 | 13.59 | 13.76 | 13.24 | 10.63M |
| July 24, 2025 | 13.07 | 13.3 | 13.3 | 13.33 | 13.04 | 6.57M |
| July 23, 2025 | 12.95 | 13.04 | 13.04 | 13.16 | 12.86 | 5.28M |
| July 22, 2025 | 13.11 | 12.96 | 12.96 | 13.16 | 12.93 | 4.66M |
| July 21, 2025 | 13.07 | 13.07 | 13.07 | 13.13 | 13 | 4.15M |
| July 18, 2025 | 13.12 | 13.07 | 13.07 | 13.2 | 12.91 | 4.58M |
| July 17, 2025 | 12.99 | 13.15 | 13.15 | 13.16 | 12.96 | 4.86M |
| July 16, 2025 | 12.79 | 12.96 | 12.96 | 13 | 12.79 | 4.82M |
| July 15, 2025 | 12.91 | 12.82 | 12.82 | 12.99 | 12.61 | 3.74M |
| July 14, 2025 | 12.77 | 12.91 | 12.91 | 12.95 | 12.75 | 4.18M |
| July 11, 2025 | 12.75 | 12.74 | 12.74 | 12.82 | 12.62 | 4.33M |
| July 10, 2025 | 12.84 | 12.75 | 12.75 | 12.94 | 12.72 | 4.17M |
| July 09, 2025 | 12.85 | 12.82 | 12.82 | 12.98 | 12.79 | 3.48M |
| July 08, 2025 | 12.82 | 12.84 | 12.84 | 13.02 | 12.8 | 5.03M |
| July 07, 2025 | 12.78 | 12.83 | 12.83 | 13.19 | 12.75 | 6.6M |
| July 04, 2025 | 12.91 | 12.77 | 12.77 | 12.99 | 12.75 | 4.84M |
| July 03, 2025 | 12.75 | 12.9 | 12.9 | 12.94 | 12.7 | 4.61M |
| July 02, 2025 | 12.87 | 12.78 | 12.78 | 12.97 | 12.69 | 5.14M |
| July 01, 2025 | 12.71 | 12.87 | 12.87 | 12.93 | 12.67 | 6.38M |
| June 30, 2025 | 12.47 | 12.7 | 12.7 | 12.72 | 12.44 | 4.91M |
| June 27, 2025 | 12.51 | 12.57 | 12.48 | 12.79 | 12.45 | 5.45M |
| June 26, 2025 | 12.4 | 12.51 | 12.42 | 12.62 | 12.29 | 6.14M |
| June 25, 2025 | 12.45 | 12.4 | 12.31 | 12.49 | 12.22 | 3.22M |
| June 24, 2025 | 12.15 | 12.42 | 12.33 | 12.46 | 12.1 | 3.69M |
| June 23, 2025 | 11.76 | 12.15 | 12.07 | 12.17 | 11.72 | 4.01M |
| June 20, 2025 | 11.83 | 11.76 | 11.76 | 11.91 | 11.72 | 3.03M |
| June 19, 2025 | 12.27 | 11.78 | 11.78 | 12.37 | 11.75 | 6.79M |
| June 18, 2025 | 12.66 | 12.35 | 12.35 | 12.93 | 12.32 | 9.17M |
| June 17, 2025 | 12.56 | 12.77 | 12.77 | 13.14 | 12.56 | 9.79M |
| June 16, 2025 | 12.34 | 12.45 | 12.45 | 12.58 | 12.33 | 3.37M |
| June 13, 2025 | 12.78 | 12.39 | 12.39 | 12.9 | 12.38 | 5.23M |
| June 12, 2025 | 12.72 | 12.9 | 12.9 | 12.93 | 12.72 | 4.86M |
| June 11, 2025 | 12.71 | 12.75 | 12.75 | 13 | 12.71 | 5.63M |
| June 10, 2025 | 12.78 | 12.89 | 12.89 | 13.15 | 12.6 | 9.43M |
| June 09, 2025 | 12.55 | 12.74 | 12.74 | 12.84 | 12.55 | 4.41M |
| June 06, 2025 | 12.62 | 12.54 | 12.54 | 12.74 | 12.35 | 4.41M |
| June 05, 2025 | 12.83 | 12.62 | 12.62 | 12.84 | 12.58 | 3.79M |
| June 04, 2025 | 12.77 | 12.81 | 12.81 | 12.85 | 12.65 | 5.11M |
| June 03, 2025 | 12.3 | 12.77 | 12.77 | 13.1 | 12.3 | 6.72M |
| May 30, 2025 | 12.53 | 12.46 | 12.46 | 12.7 | 12.42 | 5.75M |
| May 29, 2025 | 12.14 | 12.5 | 12.5 | 12.54 | 12.08 | 4.57M |
| May 28, 2025 | 12.28 | 12.13 | 12.13 | 12.34 | 12.09 | 2.93M |
| May 27, 2025 | 12.17 | 12.3 | 12.3 | 12.32 | 12.06 | 2.84M |
| May 26, 2025 | 12.26 | 12.17 | 12.17 | 12.35 | 12.06 | 2.92M |