14.14
-0.18(-1.26%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 14.3 | 14.14 | 14.14 | 14.37 | 14.05 | 23.9M |
September 26, 2025 | 14.42 | 14.32 | 14.32 | 14.62 | 14.24 | 30.84M |
September 25, 2025 | 14.91 | 14.6 | 14.6 | 14.96 | 14.45 | 51.11M |
September 24, 2025 | 14.59 | 15.11 | 15.11 | 15.5 | 14.48 | 84.13M |
September 23, 2025 | 14.29 | 14.86 | 14.86 | 14.9 | 13.7 | 62.52M |
September 22, 2025 | 13.85 | 14.28 | 14.28 | 14.42 | 13.6 | 36.87M |
September 19, 2025 | 13.41 | 13.98 | 13.98 | 14.36 | 13.41 | 39.6M |
September 18, 2025 | 13.5 | 13.93 | 13.93 | 14.25 | 13.47 | 41.19M |
September 17, 2025 | 13.59 | 13.64 | 13.64 | 14.03 | 13.53 | 25.79M |
September 16, 2025 | 13.3 | 13.42 | 13.42 | 13.43 | 13.1 | 12.03M |
September 15, 2025 | 13.46 | 13.21 | 13.21 | 13.55 | 13.2 | 11.4M |
September 12, 2025 | 13.41 | 13.34 | 13.34 | 13.57 | 13.32 | 14.33M |
September 11, 2025 | 13.1 | 13.46 | 13.46 | 13.48 | 12.9 | 17.71M |
September 10, 2025 | 13.33 | 13.08 | 13.08 | 13.35 | 13.03 | 10.51M |
September 09, 2025 | 13.6 | 13.22 | 13.22 | 13.6 | 13.13 | 15.18M |
September 08, 2025 | 13.39 | 13.65 | 13.65 | 13.69 | 13.25 | 17.13M |
September 05, 2025 | 13.1 | 13.42 | 13.42 | 13.42 | 12.99 | 16.36M |
September 04, 2025 | 13.4 | 12.98 | 12.98 | 13.55 | 12.75 | 19.55M |
September 03, 2025 | 13.61 | 13.4 | 13.4 | 14.07 | 13.28 | 24.15M |
September 02, 2025 | 14.14 | 13.61 | 13.61 | 14.22 | 13.4 | 24.6M |
September 01, 2025 | 14.1 | 14.19 | 14.19 | 14.44 | 14.05 | 21.95M |
August 29, 2025 | 14.73 | 14.05 | 14.05 | 14.74 | 13.96 | 45.79M |
August 28, 2025 | 14.56 | 14.98 | 14.98 | 15.1 | 14.42 | 43.42M |
August 27, 2025 | 14.82 | 14.41 | 14.41 | 15.03 | 14.4 | 35.51M |
August 26, 2025 | 14.85 | 15.02 | 15.02 | 15.43 | 14.7 | 44.6M |
August 25, 2025 | 15.09 | 14.97 | 14.97 | 15.25 | 14.77 | 49.3M |
August 22, 2025 | 14.43 | 14.88 | 14.88 | 14.88 | 14.37 | 40.3M |
August 21, 2025 | 14.71 | 14.38 | 14.38 | 14.83 | 14.3 | 24.71M |
August 20, 2025 | 14.65 | 14.77 | 14.77 | 14.78 | 14.35 | 26.26M |
August 19, 2025 | 14.91 | 14.7 | 14.7 | 14.95 | 14.64 | 34.11M |
August 18, 2025 | 14.85 | 15.06 | 15.06 | 15.28 | 14.62 | 50.92M |
August 15, 2025 | 14.25 | 14.77 | 14.77 | 14.85 | 14.2 | 44.57M |
August 14, 2025 | 14.89 | 14.27 | 14.27 | 15.16 | 14.27 | 48.86M |
August 13, 2025 | 14.82 | 14.89 | 14.89 | 15.35 | 14.72 | 69.39M |
August 12, 2025 | 15.14 | 15.01 | 15.01 | 15.78 | 14.7 | 106.42M |
August 11, 2025 | 13.9 | 14.3 | 14.3 | 14.38 | 13.84 | 29.5M |
August 08, 2025 | 14.14 | 13.85 | 13.85 | 14.19 | 13.8 | 19.68M |
August 07, 2025 | 14.08 | 14.18 | 14.18 | 14.26 | 14 | 27.9M |
August 06, 2025 | 13.87 | 14.11 | 14.11 | 14.25 | 13.85 | 32.28M |
August 05, 2025 | 13.6 | 13.93 | 13.93 | 14.18 | 13.54 | 25.27M |
August 04, 2025 | 13.33 | 13.62 | 13.62 | 13.64 | 13.24 | 15.08M |
August 01, 2025 | 13.62 | 13.42 | 13.42 | 13.76 | 13.4 | 21.86M |
July 31, 2025 | 14.22 | 13.72 | 13.72 | 14.39 | 13.69 | 35.5M |
July 30, 2025 | 14.02 | 14.27 | 14.27 | 14.29 | 13.81 | 40.31M |
July 29, 2025 | 13.99 | 14.02 | 14.02 | 14.3 | 13.91 | 27.14M |
July 28, 2025 | 13.8 | 14.15 | 14.15 | 14.25 | 13.68 | 35.36M |
July 25, 2025 | 13.68 | 13.92 | 13.92 | 13.96 | 13.54 | 33.51M |
July 24, 2025 | 13.28 | 13.66 | 13.66 | 13.75 | 13.28 | 23.41M |
July 23, 2025 | 13.62 | 13.31 | 13.31 | 13.64 | 13.28 | 21.25M |
July 22, 2025 | 13.62 | 13.68 | 13.68 | 13.86 | 13.57 | 27.28M |
July 21, 2025 | 13.63 | 13.74 | 13.74 | 13.77 | 13.52 | 20.11M |
July 18, 2025 | 13.73 | 13.74 | 13.74 | 13.77 | 13.35 | 30.39M |
July 17, 2025 | 13.31 | 13.66 | 13.66 | 13.7 | 13.24 | 25.51M |
July 16, 2025 | 13.33 | 13.28 | 13.28 | 13.5 | 13.2 | 14.44M |
July 15, 2025 | 13.63 | 13.32 | 13.32 | 13.66 | 13.12 | 23.71M |
July 14, 2025 | 13.53 | 13.64 | 13.64 | 13.7 | 13.44 | 17.95M |
July 11, 2025 | 13.93 | 13.61 | 13.61 | 13.93 | 13.5 | 28.27M |
July 10, 2025 | 13.8 | 13.86 | 13.86 | 13.95 | 13.6 | 24.93M |
July 09, 2025 | 14.25 | 13.85 | 13.85 | 14.25 | 13.75 | 32.25M |
July 08, 2025 | 14.09 | 14.15 | 14.15 | 14.4 | 13.94 | 36.37M |