14.63
+0.04(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 14.6 | 14.63 | 14.63 | 14.7 | 14.49 | 11.81M |
| September 05, 2025 | 14.49 | 14.59 | 14.59 | 14.7 | 14.35 | 13.51M |
| September 04, 2025 | 14.46 | 14.41 | 14.41 | 14.61 | 14.16 | 17.71M |
| September 03, 2025 | 14.72 | 14.37 | 14.37 | 14.72 | 14.34 | 12.04M |
| September 02, 2025 | 14.86 | 14.53 | 14.53 | 14.95 | 14.41 | 19.95M |
| September 01, 2025 | 15.1 | 14.85 | 14.85 | 15.15 | 14.73 | 24.6M |
| August 29, 2025 | 15.24 | 15.08 | 15.08 | 15.38 | 15.06 | 18.32M |
| August 28, 2025 | 15.3 | 15.24 | 15.24 | 15.47 | 14.92 | 20.38M |
| August 27, 2025 | 15.93 | 15.26 | 15.26 | 16.03 | 15.24 | 32.6M |
| August 26, 2025 | 15.84 | 15.92 | 15.92 | 16.39 | 15.78 | 37.48M |
| August 25, 2025 | 15.62 | 15.88 | 15.88 | 15.94 | 15.61 | 33.98M |
| August 22, 2025 | 15.52 | 15.62 | 15.62 | 15.67 | 15.33 | 26.5M |
| August 21, 2025 | 15.52 | 15.61 | 15.61 | 15.75 | 15.4 | 23.1M |
| August 20, 2025 | 15.59 | 15.52 | 15.52 | 15.69 | 15.4 | 17.92M |
| August 19, 2025 | 15.82 | 15.59 | 15.59 | 15.92 | 15.53 | 28.93M |
| August 18, 2025 | 15.5 | 15.81 | 15.81 | 15.84 | 15.24 | 39.59M |
| August 15, 2025 | 15.41 | 15.96 | 15.96 | 15.96 | 15.38 | 27.34M |
| August 14, 2025 | 15.85 | 15.39 | 15.39 | 15.85 | 15.36 | 19.23M |
| August 13, 2025 | 15.56 | 15.77 | 15.77 | 15.88 | 15.53 | 21.11M |
| August 12, 2025 | 15.71 | 15.55 | 15.55 | 15.78 | 15.38 | 18.95M |
| August 11, 2025 | 15.61 | 15.68 | 15.68 | 15.73 | 15.59 | 15.4M |
| August 08, 2025 | 15.61 | 15.69 | 15.69 | 15.81 | 15.56 | 14.59M |
| August 07, 2025 | 15.71 | 15.7 | 15.7 | 15.76 | 15.37 | 22.57M |
| August 06, 2025 | 15.86 | 15.74 | 15.74 | 15.99 | 15.64 | 16.33M |
| August 05, 2025 | 15.84 | 15.86 | 15.86 | 15.92 | 15.69 | 12.99M |
| August 04, 2025 | 15.74 | 15.87 | 15.87 | 15.9 | 15.54 | 16.43M |
| August 01, 2025 | 16 | 15.88 | 15.88 | 16.3 | 15.83 | 18.52M |
| July 31, 2025 | 16.28 | 16.05 | 16.05 | 16.44 | 15.96 | 20.91M |
| July 30, 2025 | 16.33 | 16.29 | 16.29 | 16.55 | 16.11 | 25.27M |
| July 29, 2025 | 16.41 | 16.39 | 16.39 | 16.49 | 16.2 | 22.53M |
| July 28, 2025 | 16.65 | 16.45 | 16.45 | 16.75 | 16.34 | 22.96M |
| July 25, 2025 | 16.7 | 16.64 | 16.64 | 17.35 | 16.56 | 41.84M |
| July 24, 2025 | 16.31 | 16.71 | 16.71 | 16.71 | 16.05 | 34.4M |
| July 23, 2025 | 16.4 | 16.31 | 16.31 | 16.62 | 16.1 | 28.2M |
| July 22, 2025 | 16.42 | 16.49 | 16.49 | 16.81 | 16.28 | 29.24M |
| July 21, 2025 | 15.99 | 16.54 | 16.54 | 16.58 | 15.91 | 40.8M |
| July 18, 2025 | 16.06 | 15.97 | 15.97 | 16.16 | 15.73 | 23.82M |
| July 17, 2025 | 15.85 | 16.11 | 16.11 | 16.37 | 15.8 | 38.81M |
| July 16, 2025 | 15.3 | 15.89 | 15.89 | 15.94 | 15.18 | 44.53M |
| July 15, 2025 | 15.56 | 15.34 | 15.34 | 15.61 | 15.12 | 31.35M |
| July 14, 2025 | 15.44 | 15.73 | 15.73 | 16.06 | 15.44 | 39.61M |
| July 11, 2025 | 15.54 | 15.43 | 15.43 | 15.67 | 15.36 | 27.26M |
| July 10, 2025 | 15.05 | 15.7 | 15.7 | 15.94 | 14.94 | 48.99M |
| July 09, 2025 | 15.32 | 15.09 | 15.09 | 15.39 | 15 | 25.96M |
| July 08, 2025 | 15.06 | 15.36 | 15.36 | 15.54 | 15 | 34.57M |
| July 07, 2025 | 15.21 | 15.12 | 15.12 | 15.42 | 15.05 | 23.2M |
| July 04, 2025 | 15.3 | 15.26 | 15.26 | 15.72 | 15.08 | 41.1M |
| July 03, 2025 | 15.02 | 15.1 | 15.1 | 15.26 | 14.99 | 20.05M |
| July 02, 2025 | 15.29 | 15.18 | 15.18 | 15.68 | 14.98 | 32.76M |
| July 01, 2025 | 15 | 15.4 | 15.4 | 15.43 | 14.87 | 38.21M |
| June 30, 2025 | 15.35 | 15.21 | 15.21 | 15.68 | 14.91 | 64.8M |
| June 27, 2025 | 14.13 | 14.9 | 14.9 | 15.08 | 14.08 | 41.75M |
| June 26, 2025 | 14.68 | 14.08 | 14.08 | 15.1 | 14.03 | 32.61M |
| June 25, 2025 | 13.98 | 14.32 | 14.32 | 14.6 | 13.98 | 30.16M |
| June 24, 2025 | 13.69 | 13.95 | 13.95 | 13.97 | 13.67 | 10.35M |
| June 23, 2025 | 13.6 | 13.67 | 13.67 | 13.79 | 13.5 | 9.06M |
| June 20, 2025 | 13.85 | 13.66 | 13.66 | 13.95 | 13.62 | 10.14M |
| June 19, 2025 | 13.92 | 13.9 | 13.9 | 14.41 | 13.86 | 20.75M |
| June 18, 2025 | 13.63 | 13.92 | 13.92 | 13.95 | 13.53 | 13.35M |
| June 17, 2025 | 13.72 | 13.69 | 13.69 | 13.91 | 13.66 | 11.14M |