14.48
+0.1(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.18 | 14.38 | 14.38 | 14.38 | 14.1 | 15.17M |
| September 04, 2025 | 14.3 | 14.18 | 14.18 | 14.42 | 14.01 | 19.6M |
| September 03, 2025 | 14.59 | 14.29 | 14.29 | 14.73 | 14.25 | 17.67M |
| September 02, 2025 | 15.49 | 14.6 | 14.6 | 15.49 | 14.51 | 36.06M |
| September 01, 2025 | 15.68 | 15.5 | 15.5 | 15.95 | 15.43 | 21.46M |
| August 29, 2025 | 15.89 | 15.61 | 15.61 | 15.93 | 15.5 | 22.35M |
| August 28, 2025 | 15.99 | 15.95 | 15.95 | 16.11 | 15.38 | 32.41M |
| August 27, 2025 | 16.74 | 15.91 | 15.91 | 16.8 | 15.9 | 35.26M |
| August 26, 2025 | 16.25 | 16.22 | 16.22 | 16.51 | 16.11 | 21.75M |
| August 25, 2025 | 16.53 | 16.36 | 16.36 | 16.7 | 16.19 | 41.62M |
| August 22, 2025 | 15.81 | 16.48 | 16.48 | 16.6 | 15.75 | 40.21M |
| August 21, 2025 | 15.8 | 15.9 | 15.9 | 16.11 | 15.76 | 26.12M |
| August 20, 2025 | 15.74 | 15.75 | 15.75 | 15.77 | 15.33 | 21.83M |
| August 19, 2025 | 15.81 | 15.89 | 15.89 | 16.05 | 15.58 | 27.64M |
| August 18, 2025 | 15.6 | 15.74 | 15.74 | 15.9 | 15.47 | 30.53M |
| August 15, 2025 | 15.22 | 15.56 | 15.56 | 15.59 | 15.15 | 18.87M |
| August 14, 2025 | 15.67 | 15.28 | 15.28 | 15.85 | 15.26 | 28.43M |
| August 13, 2025 | 15.52 | 15.55 | 15.55 | 15.61 | 15.31 | 18.04M |
| August 12, 2025 | 15.68 | 15.44 | 15.44 | 15.68 | 15.29 | 15.87M |
| August 11, 2025 | 15.41 | 15.63 | 15.63 | 15.69 | 15.33 | 19.44M |
| August 08, 2025 | 16.25 | 15.44 | 15.44 | 16.26 | 15.41 | 39.08M |
| August 07, 2025 | 16.42 | 16.32 | 16.32 | 16.8 | 16.26 | 21.95M |
| August 06, 2025 | 16.3 | 16.42 | 16.42 | 16.63 | 16.26 | 22.62M |
| August 05, 2025 | 16.61 | 16.4 | 16.4 | 16.68 | 16.15 | 32.07M |
| August 04, 2025 | 16.33 | 16.71 | 16.71 | 16.84 | 16.05 | 49.28M |
| August 01, 2025 | 15.7 | 16.32 | 16.32 | 16.87 | 15.36 | 65.89M |
| July 31, 2025 | 15 | 15.27 | 15.27 | 15.7 | 15 | 28.89M |
| July 30, 2025 | 15.2 | 14.99 | 14.99 | 15.24 | 14.87 | 14.28M |
| July 29, 2025 | 15.36 | 15.26 | 15.26 | 15.36 | 15.08 | 12.4M |
| July 28, 2025 | 15.7 | 15.36 | 15.36 | 15.77 | 15.28 | 17.84M |
| July 25, 2025 | 15.12 | 15.68 | 15.68 | 15.79 | 15.05 | 33.06M |
| July 24, 2025 | 14.99 | 15.11 | 15.11 | 15.22 | 14.96 | 11.56M |
| July 23, 2025 | 14.91 | 15.05 | 15.05 | 15.38 | 14.81 | 17.89M |
| July 22, 2025 | 15.1 | 14.94 | 14.94 | 15.16 | 14.84 | 13.44M |
| July 21, 2025 | 15.24 | 15.1 | 15.1 | 15.3 | 15.05 | 17.14M |
| July 18, 2025 | 15.19 | 15.39 | 15.39 | 15.83 | 15.19 | 33.01M |
| July 17, 2025 | 15.33 | 15.15 | 15.15 | 15.41 | 15.12 | 25.12M |
| July 16, 2025 | 14.95 | 15.4 | 15.4 | 15.66 | 14.95 | 54.97M |
| July 15, 2025 | 14.32 | 14.84 | 14.84 | 14.84 | 14.23 | 30.15M |
| July 14, 2025 | 14.5 | 14.36 | 14.36 | 14.69 | 14.31 | 16.24M |
| July 11, 2025 | 14.15 | 14.35 | 14.35 | 14.51 | 14.01 | 24.57M |
| July 10, 2025 | 14.1 | 14.13 | 14.13 | 14.24 | 14 | 11.22M |
| July 09, 2025 | 14.24 | 14.14 | 14.14 | 14.3 | 14.11 | 12.28M |
| July 08, 2025 | 14.05 | 14.2 | 14.2 | 14.24 | 14.01 | 11.83M |
| July 07, 2025 | 14.14 | 14.06 | 14.06 | 14.19 | 13.97 | 8.44M |
| July 04, 2025 | 14.13 | 14.2 | 14.2 | 14.47 | 14.01 | 14.47M |
| July 03, 2025 | 14.07 | 14.15 | 14.15 | 14.22 | 14.03 | 7.33M |
| July 02, 2025 | 14.26 | 14.07 | 14.07 | 14.38 | 14 | 11.08M |
| July 01, 2025 | 14.55 | 14.32 | 14.32 | 14.62 | 14.21 | 13.55M |
| June 30, 2025 | 14.55 | 14.56 | 14.56 | 14.62 | 14.43 | 12.78M |
| June 27, 2025 | 14.7 | 14.5 | 14.5 | 14.88 | 14.48 | 15.69M |
| June 26, 2025 | 14.62 | 14.68 | 14.68 | 15.08 | 14.41 | 25.51M |
| June 25, 2025 | 14.21 | 14.64 | 14.64 | 14.65 | 14.13 | 19.93M |
| June 24, 2025 | 13.82 | 14.26 | 14.26 | 14.5 | 13.75 | 18.54M |
| June 23, 2025 | 13.5 | 13.76 | 13.76 | 13.8 | 13.42 | 17.24M |
| June 20, 2025 | 14.24 | 13.58 | 13.58 | 14.37 | 13.51 | 28.4M |
| June 19, 2025 | 14.76 | 14.31 | 14.31 | 14.98 | 14.23 | 12.57M |
| June 18, 2025 | 14.86 | 14.75 | 14.75 | 15.01 | 14.73 | 7.82M |
| June 17, 2025 | 14.95 | 14.92 | 14.92 | 15.09 | 14.77 | 9.77M |
| June 16, 2025 | 14.46 | 14.95 | 14.95 | 14.98 | 14.4 | 11.41M |