14.86
-0.07(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.9 | 14.86 | 14.86 | 15.03 | 14.73 | 2.31M |
| September 25, 2025 | 15.22 | 14.93 | 14.93 | 15.38 | 14.88 | 2.47M |
| September 24, 2025 | 14.88 | 15.15 | 15.15 | 15.17 | 14.76 | 2.34M |
| September 23, 2025 | 15.33 | 14.9 | 14.89 | 15.33 | 14.52 | 4.14M |
| September 22, 2025 | 15.54 | 15.34 | 15.33 | 15.62 | 15.22 | 2.51M |
| September 19, 2025 | 15.9 | 15.47 | 15.47 | 15.9 | 15.42 | 3.18M |
| September 18, 2025 | 15.93 | 15.7 | 15.7 | 16.13 | 15.52 | 4.69M |
| September 17, 2025 | 16.23 | 15.93 | 15.93 | 16.23 | 15.9 | 3.74M |
| September 16, 2025 | 15.69 | 16.25 | 16.25 | 16.6 | 15.59 | 7.61M |
| September 15, 2025 | 15.8 | 15.69 | 15.69 | 15.83 | 15.59 | 2.04M |
| September 12, 2025 | 15.9 | 15.74 | 15.74 | 15.95 | 15.71 | 3.37M |
| September 11, 2025 | 15.93 | 15.91 | 15.91 | 15.95 | 15.5 | 3.73M |
| September 10, 2025 | 15.85 | 15.9 | 15.9 | 16.03 | 15.83 | 2.16M |
| September 09, 2025 | 16.24 | 15.87 | 15.87 | 16.24 | 15.78 | 2.78M |
| September 08, 2025 | 16 | 16.17 | 16.17 | 16.18 | 15.92 | 3.12M |
| September 05, 2025 | 16.06 | 16.08 | 16.08 | 16.14 | 15.72 | 3.01M |
| September 04, 2025 | 15.91 | 16 | 16 | 16.28 | 15.78 | 3.49M |
| September 03, 2025 | 16.23 | 15.85 | 15.85 | 16.39 | 15.8 | 3.29M |
| September 02, 2025 | 16.55 | 16.2 | 16.2 | 16.6 | 16.05 | 3.56M |
| September 01, 2025 | 16.3 | 16.55 | 16.55 | 16.88 | 16.23 | 3.9M |
| August 29, 2025 | 16.3 | 16.21 | 16.21 | 16.58 | 16.2 | 3.87M |
| August 28, 2025 | 16.99 | 16.39 | 16.39 | 17.18 | 15.96 | 7.82M |
| August 27, 2025 | 17.95 | 17.05 | 17.05 | 18.01 | 17 | 7.55M |
| August 26, 2025 | 17.91 | 17.91 | 17.91 | 18 | 17.66 | 4.74M |
| August 25, 2025 | 18.24 | 18.08 | 18.08 | 18.35 | 17.99 | 4.64M |
| August 22, 2025 | 18.04 | 18.07 | 18.07 | 18.17 | 17.87 | 3.42M |
| August 21, 2025 | 18.11 | 18.04 | 18.04 | 18.38 | 17.96 | 3.56M |
| August 20, 2025 | 18.31 | 18.17 | 18.17 | 18.32 | 17.9 | 3.47M |
| August 19, 2025 | 18.08 | 18.31 | 18.31 | 18.67 | 18.01 | 5.22M |
| August 18, 2025 | 17.88 | 18.03 | 18.03 | 18.2 | 17.81 | 4.37M |
| August 15, 2025 | 17.38 | 17.87 | 17.87 | 17.9 | 17.38 | 3.72M |
| August 14, 2025 | 18.18 | 17.39 | 17.39 | 18.18 | 17.38 | 6.56M |
| August 13, 2025 | 18.37 | 18.17 | 18.17 | 18.44 | 18.12 | 3.87M |
| August 12, 2025 | 18.58 | 18.37 | 18.37 | 18.77 | 18.09 | 3.94M |
| August 11, 2025 | 18.33 | 18.6 | 18.6 | 18.61 | 18.1 | 4.13M |
| August 08, 2025 | 18.35 | 18.18 | 18.18 | 18.41 | 17.94 | 3.82M |
| August 07, 2025 | 18.42 | 18.3 | 18.3 | 18.74 | 18.25 | 4.93M |
| August 06, 2025 | 18.8 | 18.48 | 18.48 | 18.94 | 18.47 | 4.91M |
| August 05, 2025 | 19.06 | 18.8 | 18.8 | 19.18 | 18.68 | 5.18M |
| August 04, 2025 | 19.01 | 19.07 | 19.07 | 19.15 | 18.46 | 7.73M |
| August 01, 2025 | 18.63 | 19.15 | 19.15 | 19.39 | 18.52 | 9.06M |
| July 31, 2025 | 18.45 | 18.79 | 18.79 | 19.15 | 18.38 | 7.68M |
| July 30, 2025 | 18.44 | 18.52 | 18.52 | 19.04 | 18.3 | 6.77M |
| July 29, 2025 | 18.55 | 18.44 | 18.44 | 18.59 | 18.22 | 4.27M |
| July 28, 2025 | 18.34 | 18.42 | 18.42 | 18.58 | 18.28 | 3.43M |
| July 25, 2025 | 18.37 | 18.33 | 18.33 | 18.61 | 18.18 | 4.33M |
| July 24, 2025 | 18 | 18.35 | 18.35 | 18.56 | 17.99 | 4.02M |
| July 23, 2025 | 18.06 | 18.02 | 18.02 | 18.44 | 17.7 | 4.98M |
| July 22, 2025 | 17.98 | 18.01 | 18.01 | 18.15 | 17.81 | 3.48M |
| July 21, 2025 | 17.9 | 18.07 | 18.07 | 18.3 | 17.81 | 4.17M |
| July 18, 2025 | 18.09 | 17.96 | 17.96 | 18.09 | 17.76 | 3.41M |
| July 17, 2025 | 18 | 18.09 | 18.09 | 18.18 | 17.86 | 4.28M |
| July 16, 2025 | 17.8 | 17.95 | 17.95 | 18 | 17.65 | 3.94M |
| July 15, 2025 | 18.3 | 17.8 | 17.8 | 18.3 | 17.53 | 7.26M |
| July 14, 2025 | 17.33 | 18.3 | 18.3 | 19.25 | 17.3 | 13.6M |
| July 11, 2025 | 16.91 | 17.33 | 17.33 | 17.35 | 16.79 | 5.23M |
| July 10, 2025 | 16.92 | 16.89 | 16.89 | 17.05 | 16.76 | 2.61M |
| July 09, 2025 | 17.08 | 16.87 | 16.87 | 17.08 | 16.77 | 3.34M |
| July 08, 2025 | 17 | 17.08 | 17.08 | 17.56 | 16.93 | 4.88M |
| July 07, 2025 | 17.24 | 16.95 | 16.95 | 17.39 | 16.92 | 3.53M |