14.41
+0.11(+0.77%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 14.23 | 14.41 | 14.41 | 14.52 | 14.2 | 28.31M |
August 15, 2025 | 14.34 | 14.3 | 14.3 | 14.86 | 14.15 | 36M |
August 14, 2025 | 14.36 | 13.56 | 13.56 | 14.54 | 13.51 | 34.62M |
August 13, 2025 | 14.32 | 14.53 | 14.53 | 14.98 | 14.31 | 27.05M |
August 12, 2025 | 15.39 | 14.52 | 14.52 | 15.42 | 14.5 | 34.4M |
August 11, 2025 | 15.32 | 15.36 | 15.36 | 15.75 | 15.23 | 30.26M |
August 08, 2025 | 15.35 | 15.31 | 15.31 | 15.8 | 15.06 | 31.38M |
August 07, 2025 | 16.25 | 15.63 | 15.63 | 16.29 | 15.31 | 50.75M |
August 06, 2025 | 14.77 | 16.38 | 16.38 | 16.4 | 14.72 | 70.08M |
August 05, 2025 | 15.19 | 15.05 | 15.05 | 16 | 14.88 | 48.2M |
August 04, 2025 | 14.68 | 15.19 | 15.19 | 15.68 | 14.56 | 50.24M |
August 01, 2025 | 14.56 | 15.54 | 15.54 | 16.15 | 14.27 | 60.1M |
July 31, 2025 | 15.37 | 14.95 | 14.95 | 16.01 | 14.8 | 56.93M |
July 30, 2025 | 16.36 | 15.47 | 15.47 | 16.5 | 15.3 | 62.94M |
July 29, 2025 | 14.36 | 16.03 | 16.03 | 17.19 | 14.3 | 87.5M |
July 28, 2025 | 13.55 | 14.39 | 14.39 | 14.5 | 13.55 | 41.14M |
July 25, 2025 | 14.87 | 13.99 | 13.99 | 15.44 | 13.77 | 63.3M |
July 24, 2025 | 13.75 | 15.16 | 15.16 | 15.89 | 13.56 | 78.38M |
July 23, 2025 | 13.55 | 13.85 | 13.85 | 14.77 | 13.3 | 55.09M |
July 22, 2025 | 13.66 | 14.04 | 14.04 | 14.79 | 13.51 | 68.58M |
July 21, 2025 | 13.19 | 13.65 | 13.65 | 13.98 | 13.05 | 40.32M |
July 18, 2025 | 13.02 | 13.33 | 13.33 | 13.57 | 12.84 | 40.51M |
July 17, 2025 | 13.05 | 13.19 | 13.19 | 13.4 | 12.92 | 38.73M |
July 16, 2025 | 13.33 | 13.12 | 13.12 | 13.7 | 13.07 | 37.39M |
July 15, 2025 | 14.02 | 13.44 | 13.44 | 14.16 | 13.26 | 45.9M |
July 14, 2025 | 13.07 | 14.01 | 14.01 | 14.86 | 13.01 | 77.45M |
July 11, 2025 | 12.3 | 12.88 | 12.88 | 13.21 | 12.21 | 39.4M |
July 10, 2025 | 12.86 | 12.37 | 12.37 | 12.95 | 12.3 | 42.93M |
July 09, 2025 | 13.08 | 13.31 | 13.31 | 14 | 12.69 | 61.48M |
July 08, 2025 | 13.09 | 13.15 | 13.15 | 13.15 | 12.72 | 36.71M |
July 07, 2025 | 12.6 | 13.38 | 13.37 | 13.61 | 12.42 | 60.03M |
July 04, 2025 | 12.55 | 12.72 | 12.71 | 12.83 | 12.37 | 40.27M |
July 03, 2025 | 12.81 | 12.7 | 12.69 | 13.12 | 12.41 | 50.57M |
July 02, 2025 | 13.81 | 13.01 | 13 | 14.05 | 12.8 | 72.62M |
July 01, 2025 | 15.69 | 14.26 | 14.25 | 16 | 13.86 | 108.46M |
June 30, 2025 | 13.16 | 15.48 | 15.47 | 15.48 | 13.16 | 114.86M |
June 27, 2025 | 11.04 | 12.9 | 12.9 | 12.9 | 10.91 | 101.55M |
June 26, 2025 | 8.98 | 10.75 | 10.75 | 10.75 | 8.92 | 44.37M |
June 25, 2025 | 8.88 | 8.96 | 8.96 | 9.01 | 8.84 | 9.26M |
June 24, 2025 | 8.81 | 8.89 | 8.89 | 8.96 | 8.8 | 11.21M |
June 23, 2025 | 8.58 | 8.89 | 8.89 | 8.93 | 8.52 | 10.21M |
June 20, 2025 | 8.6 | 8.76 | 8.76 | 8.83 | 8.53 | 9.54M |
June 19, 2025 | 8.89 | 8.61 | 8.61 | 8.91 | 8.5 | 9.59M |
June 18, 2025 | 8.6 | 8.83 | 8.83 | 9.05 | 8.55 | 13.26M |
June 17, 2025 | 8.64 | 8.62 | 8.62 | 8.69 | 8.51 | 4.74M |
June 16, 2025 | 8.38 | 8.64 | 8.64 | 8.75 | 8.35 | 8.56M |
June 13, 2025 | 8.49 | 8.39 | 8.39 | 8.55 | 8.35 | 4.42M |
June 12, 2025 | 8.46 | 8.52 | 8.52 | 8.57 | 8.44 | 3.76M |
June 11, 2025 | 8.55 | 8.5 | 8.5 | 8.6 | 8.47 | 3.91M |
June 10, 2025 | 8.62 | 8.53 | 8.53 | 8.69 | 8.41 | 4.86M |
June 09, 2025 | 8.6 | 8.58 | 8.58 | 8.7 | 8.56 | 5.1M |
June 06, 2025 | 8.55 | 8.58 | 8.58 | 8.59 | 8.48 | 4.43M |
June 05, 2025 | 8.47 | 8.52 | 8.52 | 8.53 | 8.35 | 5.3M |
June 04, 2025 | 8.33 | 8.47 | 8.47 | 8.54 | 8.3 | 5.19M |
June 03, 2025 | 8.24 | 8.33 | 8.33 | 8.42 | 8.22 | 4.17M |
May 30, 2025 | 8.43 | 8.23 | 8.23 | 8.44 | 8.2 | 3.93M |
May 29, 2025 | 8.23 | 8.44 | 8.44 | 8.44 | 8.23 | 4.84M |
May 28, 2025 | 8.32 | 8.27 | 8.27 | 8.37 | 8.23 | 3.01M |
May 27, 2025 | 8.26 | 8.33 | 8.33 | 8.35 | 8.2 | 3.22M |
May 26, 2025 | 8.21 | 8.29 | 8.29 | 8.36 | 8.19 | 3.33M |