14.20
-0.09(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.24 | 14.2 | 14.2 | 14.45 | 14.13 | 3.52M |
| September 25, 2025 | 14.54 | 14.29 | 14.29 | 14.56 | 14.29 | 3.72M |
| September 24, 2025 | 14.3 | 14.56 | 14.56 | 14.56 | 14.12 | 4.05M |
| September 23, 2025 | 14.61 | 14.3 | 14.3 | 14.61 | 13.95 | 5.99M |
| September 22, 2025 | 14.55 | 14.59 | 14.59 | 14.65 | 14.43 | 3.86M |
| September 19, 2025 | 14.8 | 14.65 | 14.65 | 14.99 | 14.58 | 5.32M |
| September 18, 2025 | 14.68 | 14.58 | 14.58 | 14.92 | 14.43 | 6.14M |
| September 17, 2025 | 14.57 | 14.66 | 14.66 | 14.73 | 14.52 | 3.58M |
| September 16, 2025 | 14.55 | 14.67 | 14.67 | 14.68 | 14.36 | 5.03M |
| September 15, 2025 | 14.87 | 14.55 | 14.55 | 14.89 | 14.55 | 5.07M |
| September 12, 2025 | 14.8 | 14.94 | 14.94 | 15.15 | 14.69 | 6.63M |
| September 11, 2025 | 14.47 | 14.74 | 14.74 | 14.77 | 14.31 | 5.07M |
| September 10, 2025 | 14.41 | 14.47 | 14.47 | 14.6 | 14.36 | 3.56M |
| September 09, 2025 | 14.97 | 14.44 | 14.44 | 15.08 | 14.37 | 5.72M |
| September 08, 2025 | 14.71 | 14.71 | 14.71 | 14.77 | 14.51 | 4.95M |
| September 05, 2025 | 14.55 | 14.67 | 14.67 | 14.7 | 14.35 | 4.69M |
| September 04, 2025 | 14.63 | 14.42 | 14.42 | 14.77 | 14.21 | 6.08M |
| September 03, 2025 | 15.34 | 14.62 | 14.62 | 15.39 | 14.58 | 7.53M |
| September 02, 2025 | 15.71 | 15.34 | 15.34 | 15.73 | 15.04 | 7.12M |
| September 01, 2025 | 15.46 | 15.8 | 15.8 | 15.85 | 15.46 | 7.36M |
| August 29, 2025 | 15.9 | 15.59 | 15.59 | 15.98 | 15.51 | 8.71M |
| August 28, 2025 | 15.73 | 15.93 | 15.93 | 16.15 | 15.23 | 11.73M |
| August 27, 2025 | 16.37 | 15.79 | 15.79 | 16.37 | 15.79 | 11.35M |
| August 26, 2025 | 16.6 | 16.38 | 16.38 | 16.62 | 16.3 | 9.36M |
| August 25, 2025 | 16.1 | 16.55 | 16.55 | 16.58 | 16.02 | 15.91M |
| August 22, 2025 | 16.01 | 16.1 | 16.1 | 16.1 | 15.85 | 7.01M |
| August 21, 2025 | 16.26 | 16.03 | 16.03 | 16.33 | 15.95 | 8.62M |
| August 20, 2025 | 16.11 | 16.26 | 16.26 | 16.28 | 15.92 | 8.72M |
| August 19, 2025 | 16.3 | 16.12 | 16.12 | 16.3 | 16 | 7.93M |
| August 18, 2025 | 16 | 16.37 | 16.37 | 16.38 | 15.99 | 9.68M |
| August 15, 2025 | 16.04 | 15.97 | 15.97 | 16.15 | 15.86 | 11.2M |
| August 14, 2025 | 16.8 | 16.04 | 16.04 | 16.91 | 16.02 | 14.98M |
| August 13, 2025 | 16.78 | 16.84 | 16.84 | 17.28 | 16.71 | 11.54M |
| August 12, 2025 | 16.98 | 16.78 | 16.78 | 17.35 | 16.58 | 13.43M |
| August 11, 2025 | 17.21 | 17.03 | 17.03 | 17.43 | 16.96 | 15.52M |
| August 08, 2025 | 17.05 | 17.33 | 17.33 | 17.77 | 16.91 | 17.9M |
| August 07, 2025 | 17.2 | 17.06 | 17.06 | 17.3 | 16.9 | 10.81M |
| August 06, 2025 | 17.03 | 17.16 | 17.16 | 17.46 | 17.02 | 16.28M |
| August 05, 2025 | 16.9 | 17.13 | 17.13 | 17.34 | 16.8 | 14.95M |
| August 04, 2025 | 16.17 | 16.86 | 16.86 | 16.88 | 16.16 | 12.05M |
| August 01, 2025 | 16.45 | 16.3 | 16.3 | 16.63 | 16.05 | 7.81M |
| July 31, 2025 | 16.34 | 16.48 | 16.48 | 16.74 | 16.3 | 10.29M |
| July 30, 2025 | 16.69 | 16.46 | 16.46 | 16.89 | 16.28 | 9.94M |
| July 29, 2025 | 16.51 | 16.84 | 16.84 | 16.87 | 16.39 | 11.62M |
| July 28, 2025 | 16.08 | 16.66 | 16.66 | 16.69 | 16.08 | 12.9M |
| July 25, 2025 | 16.26 | 16.12 | 16.12 | 16.34 | 16.04 | 9.34M |
| July 24, 2025 | 16.2 | 16.26 | 16.26 | 16.47 | 16.1 | 14.65M |
| July 23, 2025 | 16.81 | 16.38 | 16.38 | 17.54 | 16.37 | 23.52M |
| July 22, 2025 | 16.37 | 16.87 | 16.87 | 17 | 16.12 | 21.86M |
| July 21, 2025 | 16 | 16.28 | 16.28 | 16.35 | 15.85 | 13.39M |
| July 18, 2025 | 15.7 | 16.09 | 16.09 | 16.18 | 15.56 | 13.19M |
| July 17, 2025 | 15.43 | 15.76 | 15.76 | 15.8 | 15.31 | 9.41M |
| July 16, 2025 | 15.28 | 15.43 | 15.43 | 15.56 | 15.21 | 5.89M |
| July 15, 2025 | 15.53 | 15.31 | 15.31 | 15.59 | 15.15 | 6.79M |
| July 14, 2025 | 15.42 | 15.51 | 15.51 | 15.64 | 15.3 | 6.74M |
| July 11, 2025 | 15.45 | 15.5 | 15.5 | 15.65 | 15.35 | 9.37M |
| July 10, 2025 | 15.66 | 15.38 | 15.38 | 15.77 | 15.33 | 10.23M |
| July 09, 2025 | 15.6 | 15.64 | 15.64 | 15.96 | 15.56 | 16.04M |
| July 08, 2025 | 15.4 | 15.71 | 15.71 | 16.04 | 15.23 | 18.61M |
| July 07, 2025 | 15.57 | 15.4 | 15.4 | 15.72 | 15.23 | 12.24M |