14.88
+0.05(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.48 | 14.83 | 14.83 | 14.99 | 14.4 | 8.4M |
| September 04, 2025 | 14.39 | 14.39 | 14.39 | 14.58 | 14.19 | 6.2M |
| September 03, 2025 | 14.66 | 14.36 | 14.36 | 14.74 | 14.3 | 6.48M |
| September 02, 2025 | 14.8 | 14.53 | 14.53 | 14.88 | 14.4 | 7.67M |
| September 01, 2025 | 14.91 | 14.83 | 14.83 | 15 | 14.81 | 5.53M |
| August 29, 2025 | 14.89 | 14.83 | 14.83 | 15.02 | 14.81 | 5.08M |
| August 28, 2025 | 14.91 | 14.91 | 14.91 | 15.13 | 14.47 | 11M |
| August 27, 2025 | 15.54 | 14.96 | 14.96 | 15.62 | 14.93 | 9.72M |
| August 26, 2025 | 15.3 | 15.55 | 15.55 | 15.83 | 15.18 | 11.27M |
| August 25, 2025 | 15.43 | 15.33 | 15.33 | 15.47 | 15.18 | 10.21M |
| August 22, 2025 | 15.51 | 15.42 | 15.42 | 15.65 | 15.28 | 11.18M |
| August 21, 2025 | 15.69 | 15.58 | 15.58 | 15.78 | 15.49 | 6.38M |
| August 20, 2025 | 15.54 | 15.67 | 15.67 | 15.69 | 15.46 | 6.01M |
| August 19, 2025 | 15.6 | 15.6 | 15.6 | 15.7 | 15.46 | 6.01M |
| August 18, 2025 | 15.61 | 15.59 | 15.59 | 15.72 | 15.52 | 7.77M |
| August 15, 2025 | 15.23 | 15.53 | 15.53 | 15.59 | 15.23 | 6M |
| August 14, 2025 | 15.58 | 15.26 | 15.26 | 15.68 | 15.25 | 6.9M |
| August 13, 2025 | 15.52 | 15.57 | 15.57 | 15.85 | 15.5 | 9.06M |
| August 12, 2025 | 15.63 | 15.51 | 15.51 | 15.65 | 15.36 | 4.88M |
| August 11, 2025 | 15.52 | 15.62 | 15.62 | 15.65 | 15.47 | 5.83M |
| August 08, 2025 | 15.34 | 15.56 | 15.56 | 15.62 | 15.26 | 6.65M |
| August 07, 2025 | 15.41 | 15.41 | 15.41 | 15.56 | 15.36 | 5.07M |
| August 06, 2025 | 15.28 | 15.38 | 15.38 | 15.43 | 15.25 | 4.93M |
| August 05, 2025 | 15.41 | 15.32 | 15.32 | 15.45 | 15.16 | 4.98M |
| August 04, 2025 | 14.98 | 15.35 | 15.35 | 15.48 | 14.83 | 8.12M |
| August 01, 2025 | 15 | 15.02 | 15.02 | 15.11 | 14.91 | 4.85M |
| July 31, 2025 | 15.26 | 15.02 | 15.02 | 15.47 | 14.92 | 6.97M |
| July 30, 2025 | 15.47 | 15.32 | 15.32 | 15.68 | 15.2 | 8.71M |
| July 29, 2025 | 15.12 | 15.55 | 15.55 | 15.83 | 15.12 | 12.04M |
| July 28, 2025 | 15.18 | 15.16 | 15.16 | 15.3 | 15.04 | 4.66M |
| July 25, 2025 | 14.93 | 15.15 | 15.15 | 15.19 | 14.93 | 6.64M |
| July 24, 2025 | 14.85 | 14.97 | 14.97 | 14.98 | 14.82 | 4.65M |
| July 23, 2025 | 14.98 | 14.86 | 14.86 | 15.1 | 14.84 | 5.22M |
| July 22, 2025 | 15.04 | 15.03 | 15.03 | 15.13 | 14.88 | 5.65M |
| July 21, 2025 | 14.86 | 15.04 | 15.04 | 15.18 | 14.79 | 6.58M |
| July 18, 2025 | 14.57 | 14.88 | 14.88 | 14.89 | 14.52 | 7.11M |
| July 17, 2025 | 14.39 | 14.57 | 14.57 | 14.63 | 14.35 | 4.15M |
| July 16, 2025 | 14.36 | 14.39 | 14.39 | 14.47 | 14.29 | 3.2M |
| July 15, 2025 | 14.52 | 14.4 | 14.4 | 14.54 | 14.29 | 4.13M |
| July 14, 2025 | 14.5 | 14.5 | 14.5 | 14.59 | 14.45 | 3.31M |
| July 11, 2025 | 14.53 | 14.49 | 14.49 | 14.6 | 14.38 | 3.81M |
| July 10, 2025 | 14.59 | 14.57 | 14.57 | 14.65 | 14.5 | 2.94M |
| July 09, 2025 | 14.64 | 14.54 | 14.54 | 14.68 | 14.49 | 4M |
| July 08, 2025 | 14.35 | 14.64 | 14.64 | 14.66 | 14.31 | 5.76M |
| July 07, 2025 | 14.24 | 14.31 | 14.31 | 14.35 | 14.21 | 2.34M |
| July 04, 2025 | 14.5 | 14.25 | 14.25 | 14.5 | 14.21 | 4.64M |
| July 03, 2025 | 14.49 | 14.5 | 14.5 | 14.55 | 14.34 | 3.67M |
| July 02, 2025 | 14.57 | 14.45 | 14.45 | 14.57 | 14.35 | 4.19M |
| July 01, 2025 | 14.29 | 14.56 | 14.56 | 14.66 | 14.29 | 6.72M |
| June 30, 2025 | 14.2 | 14.31 | 14.31 | 14.37 | 14.18 | 4.57M |
| June 27, 2025 | 14.16 | 14.17 | 14.17 | 14.35 | 14.1 | 6.06M |
| June 26, 2025 | 14.2 | 14.16 | 14.16 | 14.4 | 14.12 | 4.74M |
| June 25, 2025 | 14.29 | 14.25 | 14.25 | 14.36 | 14.09 | 5.28M |
| June 24, 2025 | 14.19 | 14.28 | 14.28 | 14.3 | 14.09 | 6.28M |
| June 23, 2025 | 13.8 | 14.2 | 14.2 | 14.2 | 13.7 | 6.76M |
| June 20, 2025 | 13.57 | 13.87 | 13.87 | 14.08 | 13.56 | 7.13M |
| June 19, 2025 | 13.73 | 13.61 | 13.61 | 13.89 | 13.54 | 3.37M |
| June 18, 2025 | 13.8 | 13.76 | 13.76 | 13.82 | 13.6 | 3.8M |
| June 17, 2025 | 13.89 | 13.83 | 13.83 | 13.95 | 13.75 | 2.47M |
| June 16, 2025 | 13.75 | 13.89 | 13.89 | 13.98 | 13.75 | 2.95M |