14.24
+0.1(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 14.12 | 14.24 | 14.24 | 14.39 | 14.06 | 10.17M |
| August 21, 2025 | 14.23 | 14.14 | 14.14 | 14.36 | 14.05 | 9.23M |
| August 20, 2025 | 14.5 | 14.26 | 14.26 | 14.5 | 14.06 | 12.42M |
| August 19, 2025 | 14.45 | 14.4 | 14.4 | 14.56 | 14.35 | 11.2M |
| August 18, 2025 | 14.34 | 14.5 | 14.5 | 14.57 | 14.24 | 15.09M |
| August 15, 2025 | 13.92 | 14.35 | 14.35 | 14.57 | 13.9 | 16.22M |
| August 14, 2025 | 14.4 | 13.97 | 13.97 | 14.43 | 13.96 | 12.1M |
| August 13, 2025 | 14.45 | 14.41 | 14.41 | 14.66 | 14.36 | 14.81M |
| August 12, 2025 | 14.37 | 14.49 | 14.49 | 14.61 | 14.05 | 21.49M |
| August 11, 2025 | 14.29 | 14.43 | 14.43 | 14.45 | 14.22 | 8.22M |
| August 08, 2025 | 14.41 | 14.26 | 14.26 | 14.47 | 14.2 | 10.77M |
| August 07, 2025 | 14.7 | 14.44 | 14.44 | 14.75 | 14.37 | 14.49M |
| August 06, 2025 | 14.64 | 14.78 | 14.78 | 14.85 | 14.6 | 11.03M |
| August 05, 2025 | 14.91 | 14.72 | 14.72 | 14.91 | 14.63 | 8M |
| August 04, 2025 | 14.5 | 14.75 | 14.75 | 14.92 | 14.46 | 9.31M |
| August 01, 2025 | 14.89 | 14.59 | 14.59 | 15.06 | 14.48 | 17.93M |
| July 31, 2025 | 15 | 15.12 | 15.12 | 15.89 | 14.9 | 26.18M |
| July 30, 2025 | 15.25 | 15.06 | 15.06 | 15.3 | 14.8 | 19.67M |
| July 29, 2025 | 15.9 | 15.45 | 15.45 | 15.92 | 14.85 | 44.44M |
| July 28, 2025 | 15.49 | 16.77 | 16.77 | 16.8 | 15.4 | 30.56M |
| July 25, 2025 | 15.5 | 15.55 | 15.55 | 15.63 | 15.18 | 16.39M |
| July 24, 2025 | 15.58 | 15.55 | 15.55 | 15.85 | 15.49 | 15.32M |
| July 23, 2025 | 16 | 15.58 | 15.58 | 16.28 | 15.58 | 26.8M |
| July 22, 2025 | 16.9 | 16.42 | 16.42 | 17.59 | 16.35 | 40.16M |
| July 21, 2025 | 16.63 | 16.74 | 16.74 | 17.21 | 15.9 | 38.24M |
| July 18, 2025 | 17.22 | 16.75 | 16.75 | 17.57 | 16.28 | 37.03M |
| July 17, 2025 | 16.14 | 16.9 | 16.9 | 17.5 | 15.62 | 55.83M |
| July 16, 2025 | 16.18 | 16.23 | 16.23 | 16.9 | 15.88 | 49.81M |
| July 15, 2025 | 14.5 | 16.57 | 16.57 | 17.54 | 14.1 | 72.53M |
| July 14, 2025 | 14.25 | 14.62 | 14.62 | 14.84 | 14.05 | 29.45M |
| July 11, 2025 | 15.25 | 14.56 | 14.56 | 15.56 | 14.01 | 48.86M |
| July 10, 2025 | 16.01 | 15.59 | 15.59 | 18.12 | 15.56 | 55.78M |
| July 09, 2025 | 13.69 | 15.1 | 15.1 | 16.2 | 13.56 | 43.9M |
| July 08, 2025 | 13.45 | 13.69 | 13.69 | 13.85 | 13.38 | 8.76M |
| July 07, 2025 | 13.35 | 13.46 | 13.46 | 13.75 | 13.34 | 7.17M |
| July 04, 2025 | 13.65 | 13.23 | 13.23 | 13.65 | 13.18 | 6.73M |
| July 03, 2025 | 13.68 | 13.66 | 13.66 | 13.71 | 13.46 | 4.3M |
| July 02, 2025 | 13.82 | 13.67 | 13.67 | 13.82 | 13.54 | 4.83M |
| July 01, 2025 | 13.75 | 13.83 | 13.83 | 13.94 | 13.66 | 7.5M |
| June 30, 2025 | 13.48 | 13.78 | 13.78 | 13.85 | 13.48 | 9.62M |
| June 27, 2025 | 13.54 | 13.44 | 13.44 | 13.67 | 13.42 | 4.23M |
| June 26, 2025 | 13.71 | 13.49 | 13.49 | 13.77 | 13.46 | 6.18M |
| June 25, 2025 | 13.67 | 13.7 | 13.7 | 13.75 | 13.5 | 7.33M |
| June 24, 2025 | 13.3 | 13.7 | 13.7 | 13.8 | 13.28 | 10.53M |
| June 23, 2025 | 12.83 | 13.34 | 13.34 | 13.38 | 12.83 | 5.32M |
| June 20, 2025 | 12.83 | 13.11 | 13.11 | 13.36 | 12.78 | 5.33M |
| June 19, 2025 | 13.18 | 12.91 | 12.91 | 13.25 | 12.9 | 2.79M |
| June 18, 2025 | 13.15 | 13.16 | 13.16 | 13.28 | 13.04 | 2.44M |
| June 17, 2025 | 13.2 | 13.25 | 13.25 | 13.5 | 13.08 | 4.55M |
| June 16, 2025 | 12.95 | 13.08 | 13.08 | 13.19 | 12.95 | 2.88M |
| June 13, 2025 | 13.23 | 12.99 | 12.99 | 13.35 | 12.98 | 4.35M |
| June 12, 2025 | 13.27 | 13.34 | 13.34 | 13.45 | 13.08 | 6.26M |
| June 11, 2025 | 13.42 | 13.19 | 13.19 | 13.55 | 13.18 | 6.2M |
| June 10, 2025 | 13.72 | 13.49 | 13.49 | 13.85 | 13.32 | 6.39M |
| June 09, 2025 | 13.55 | 13.78 | 13.78 | 13.84 | 13.49 | 7.24M |
| June 06, 2025 | 13.62 | 13.53 | 13.53 | 13.68 | 13.52 | 2.9M |
| June 05, 2025 | 13.65 | 13.62 | 13.62 | 13.72 | 13.5 | 4.45M |
| June 04, 2025 | 13.69 | 13.74 | 13.74 | 13.88 | 13.62 | 5.49M |
| June 03, 2025 | 13.85 | 13.7 | 13.7 | 13.85 | 13.55 | 5.91M |
| May 30, 2025 | 14.13 | 13.76 | 13.76 | 14.43 | 13.75 | 10.97M |