14.07
-0.02(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14 | 14.07 | 14.07 | 14.09 | 13.83 | 2.91M |
| September 25, 2025 | 13.87 | 14.09 | 14.09 | 14.14 | 13.76 | 4.36M |
| September 24, 2025 | 13.72 | 13.87 | 13.87 | 13.88 | 13.64 | 2.36M |
| September 23, 2025 | 13.83 | 13.72 | 13.72 | 13.88 | 13.55 | 2.49M |
| September 22, 2025 | 13.89 | 13.83 | 13.83 | 13.96 | 13.8 | 1.68M |
| September 19, 2025 | 14.04 | 13.84 | 13.84 | 14.04 | 13.65 | 2.18M |
| September 18, 2025 | 13.94 | 13.68 | 13.68 | 14 | 13.65 | 3.42M |
| September 17, 2025 | 13.94 | 13.94 | 13.94 | 14.03 | 13.88 | 2.44M |
| September 16, 2025 | 13.91 | 13.95 | 13.95 | 13.97 | 13.84 | 2.21M |
| September 15, 2025 | 13.92 | 13.91 | 13.91 | 13.93 | 13.83 | 2.11M |
| September 12, 2025 | 14.04 | 13.92 | 13.92 | 14.04 | 13.86 | 2.49M |
| September 11, 2025 | 13.91 | 14.01 | 14.01 | 14.01 | 13.77 | 3M |
| September 10, 2025 | 14.1 | 13.94 | 13.94 | 14.15 | 13.88 | 2.45M |
| September 09, 2025 | 14.22 | 14.08 | 14.08 | 14.24 | 14 | 2.9M |
| September 08, 2025 | 13.92 | 14.26 | 14.26 | 14.26 | 13.92 | 4.01M |
| September 05, 2025 | 13.82 | 13.96 | 13.96 | 13.99 | 13.72 | 3.12M |
| September 04, 2025 | 13.8 | 13.87 | 13.87 | 14 | 13.7 | 3.14M |
| September 03, 2025 | 14.01 | 13.8 | 13.8 | 14.14 | 13.78 | 2.71M |
| September 02, 2025 | 14.18 | 14.04 | 14.04 | 14.2 | 13.85 | 3.44M |
| September 01, 2025 | 13.95 | 14.12 | 14.12 | 14.17 | 13.86 | 3.61M |
| August 29, 2025 | 14.07 | 14 | 14 | 14.2 | 13.99 | 4.16M |
| August 28, 2025 | 14.4 | 14.17 | 14.17 | 14.5 | 13.78 | 8.89M |
| August 27, 2025 | 15.02 | 14.4 | 14.4 | 15.1 | 14.37 | 12.35M |
| August 26, 2025 | 15.08 | 15.02 | 15.02 | 15.19 | 14.95 | 7.11M |
| August 25, 2025 | 15 | 15.15 | 15.15 | 15.25 | 14.95 | 6.21M |
| August 22, 2025 | 15.08 | 15.01 | 15.01 | 15.09 | 14.81 | 5.37M |
| August 21, 2025 | 14.95 | 15.1 | 15.1 | 15.16 | 14.92 | 5.6M |
| August 20, 2025 | 15.07 | 14.98 | 14.98 | 15.1 | 14.85 | 5.38M |
| August 19, 2025 | 15.11 | 15.13 | 15.13 | 15.24 | 15.04 | 5M |
| August 18, 2025 | 15.05 | 15.07 | 15.07 | 15.25 | 14.97 | 6.22M |
| August 15, 2025 | 14.89 | 15.05 | 15.05 | 15.06 | 14.82 | 5.12M |
| August 14, 2025 | 15.31 | 14.89 | 14.89 | 15.37 | 14.89 | 6.46M |
| August 13, 2025 | 15.41 | 15.3 | 15.3 | 15.47 | 15.17 | 7M |
| August 12, 2025 | 15.31 | 15.42 | 15.42 | 15.82 | 15.27 | 10.5M |
| August 11, 2025 | 15.42 | 15.36 | 15.36 | 15.43 | 15.22 | 8.74M |
| August 08, 2025 | 15.16 | 15.47 | 15.47 | 15.75 | 15.05 | 14.69M |
| August 07, 2025 | 14.76 | 15.16 | 15.16 | 15.43 | 14.76 | 11.59M |
| August 06, 2025 | 15 | 14.82 | 14.82 | 15.09 | 14.76 | 5.82M |
| August 05, 2025 | 15.15 | 15 | 15 | 15.34 | 14.89 | 8.14M |
| August 04, 2025 | 14.71 | 15.05 | 15.05 | 15.06 | 14.48 | 7.91M |
| August 01, 2025 | 14.53 | 14.85 | 14.85 | 14.95 | 14.48 | 7.77M |
| July 31, 2025 | 14.59 | 14.6 | 14.6 | 14.84 | 14.52 | 6.27M |
| July 30, 2025 | 14.6 | 14.64 | 14.64 | 14.93 | 14.51 | 7.25M |
| July 29, 2025 | 14.62 | 14.64 | 14.64 | 14.67 | 14.4 | 5.02M |
| July 28, 2025 | 14.7 | 14.64 | 14.64 | 14.86 | 14.55 | 4.69M |
| July 25, 2025 | 14.59 | 14.7 | 14.7 | 14.88 | 14.5 | 6.54M |
| July 24, 2025 | 14.13 | 14.57 | 14.57 | 14.76 | 14.12 | 9.97M |
| July 23, 2025 | 14.37 | 14.13 | 14.13 | 14.39 | 14.08 | 10.74M |
| July 22, 2025 | 14.72 | 14.65 | 14.65 | 14.84 | 14.58 | 3.73M |
| July 21, 2025 | 14.71 | 14.72 | 14.72 | 14.78 | 14.63 | 3.44M |
| July 18, 2025 | 14.61 | 14.71 | 14.71 | 14.72 | 14.5 | 3.42M |
| July 17, 2025 | 14.34 | 14.62 | 14.62 | 14.89 | 14.31 | 4.37M |
| July 16, 2025 | 14.3 | 14.39 | 14.39 | 14.4 | 14.23 | 2.54M |
| July 15, 2025 | 14.5 | 14.28 | 14.28 | 14.51 | 14.1 | 4.21M |
| July 14, 2025 | 14.44 | 14.5 | 14.5 | 14.55 | 14.39 | 3.08M |
| July 11, 2025 | 14.41 | 14.44 | 14.44 | 14.52 | 14.3 | 3.5M |
| July 10, 2025 | 14.53 | 14.43 | 14.43 | 14.62 | 14.39 | 4.11M |
| July 09, 2025 | 14.5 | 14.53 | 14.53 | 14.68 | 14.4 | 4.72M |
| July 08, 2025 | 14.42 | 14.58 | 14.58 | 14.83 | 14.4 | 7.57M |
| July 07, 2025 | 14.14 | 14.47 | 14.47 | 15.03 | 14.06 | 11.01M |