14.04
-0.22(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.28 | 14.04 | 14.04 | 14.28 | 13.88 | 5.29M |
| September 25, 2025 | 14.03 | 14.26 | 14.26 | 14.64 | 14.02 | 7.24M |
| September 24, 2025 | 13.78 | 14.08 | 14.08 | 14.1 | 13.62 | 4.75M |
| September 23, 2025 | 14.09 | 13.83 | 13.83 | 14.12 | 13.4 | 7.3M |
| September 22, 2025 | 14.34 | 14.09 | 14.09 | 14.38 | 14.02 | 4.86M |
| September 19, 2025 | 14.24 | 14.36 | 14.36 | 14.44 | 14.12 | 4.53M |
| September 18, 2025 | 14.69 | 14.29 | 14.29 | 14.79 | 14.2 | 7.48M |
| September 17, 2025 | 14.87 | 14.71 | 14.71 | 14.91 | 14.63 | 5.18M |
| September 16, 2025 | 14.87 | 14.85 | 14.85 | 14.98 | 14.71 | 7.03M |
| September 15, 2025 | 14.64 | 14.55 | 14.55 | 14.64 | 14.41 | 4.14M |
| September 12, 2025 | 14.69 | 14.67 | 14.67 | 14.89 | 14.62 | 4.91M |
| September 11, 2025 | 14.48 | 14.69 | 14.69 | 14.69 | 14.2 | 6.23M |
| September 10, 2025 | 14.34 | 14.5 | 14.5 | 14.6 | 14.33 | 4.53M |
| September 09, 2025 | 14.56 | 14.34 | 14.34 | 14.64 | 14.23 | 4.82M |
| September 08, 2025 | 14.49 | 14.55 | 14.55 | 14.66 | 14.42 | 4.65M |
| September 05, 2025 | 14.26 | 14.47 | 14.47 | 14.51 | 14.03 | 6.19M |
| September 04, 2025 | 14.18 | 14.26 | 14.26 | 14.64 | 14.01 | 7.16M |
| September 03, 2025 | 14.55 | 14.16 | 14.16 | 14.75 | 14.07 | 6.25M |
| September 02, 2025 | 14.92 | 14.55 | 14.55 | 14.94 | 14.26 | 9.11M |
| September 01, 2025 | 14.95 | 14.91 | 14.91 | 15.2 | 14.88 | 7.98M |
| August 29, 2025 | 15.26 | 14.85 | 14.85 | 15.3 | 14.81 | 9.29M |
| August 28, 2025 | 15.6 | 15.25 | 15.25 | 15.78 | 14.62 | 16.29M |
| August 27, 2025 | 16.51 | 15.6 | 15.6 | 16.65 | 15.59 | 17.07M |
| August 26, 2025 | 16.16 | 16.45 | 16.45 | 16.65 | 16.03 | 14.74M |
| August 25, 2025 | 16.1 | 16.02 | 16.02 | 16.15 | 15.88 | 8.72M |
| August 22, 2025 | 15.91 | 16.02 | 16.02 | 16.08 | 15.8 | 7.57M |
| August 21, 2025 | 15.85 | 15.93 | 15.93 | 16.15 | 15.79 | 7.45M |
| August 20, 2025 | 15.9 | 15.84 | 15.84 | 15.92 | 15.62 | 6.22M |
| August 19, 2025 | 15.99 | 15.93 | 15.93 | 16.05 | 15.71 | 6.97M |
| August 18, 2025 | 15.56 | 15.92 | 15.92 | 16.04 | 15.56 | 9.3M |
| August 15, 2025 | 15.27 | 15.53 | 15.53 | 15.59 | 15.27 | 5.74M |
| August 14, 2025 | 15.81 | 15.31 | 15.31 | 16.03 | 15.31 | 8.74M |
| August 13, 2025 | 15.87 | 15.81 | 15.81 | 15.98 | 15.75 | 6.15M |
| August 12, 2025 | 16.12 | 15.85 | 15.85 | 16.14 | 15.78 | 7.61M |
| August 11, 2025 | 15.88 | 16.07 | 16.07 | 16.09 | 15.82 | 6.86M |
| August 08, 2025 | 16.41 | 15.87 | 15.87 | 16.46 | 15.74 | 11.17M |
| August 07, 2025 | 16.3 | 16.32 | 16.32 | 16.55 | 16.1 | 9.92M |
| August 06, 2025 | 16.32 | 16.3 | 16.3 | 16.47 | 16.13 | 9.66M |
| August 05, 2025 | 16.45 | 16.37 | 16.37 | 16.58 | 16.18 | 12.21M |
| August 04, 2025 | 16.55 | 16.45 | 16.45 | 16.6 | 16.1 | 20.48M |
| August 01, 2025 | 16.15 | 16.8 | 16.8 | 17.44 | 15.96 | 33.18M |
| July 31, 2025 | 16.08 | 15.76 | 15.76 | 16.4 | 15.68 | 19.87M |
| July 30, 2025 | 15.54 | 15.4 | 15.4 | 15.67 | 15.2 | 7.44M |
| July 29, 2025 | 15.61 | 15.48 | 15.48 | 15.61 | 15.33 | 5.37M |
| July 28, 2025 | 15.74 | 15.58 | 15.58 | 15.76 | 15.48 | 6.75M |
| July 25, 2025 | 15.35 | 15.74 | 15.74 | 15.88 | 15.27 | 13.11M |
| July 24, 2025 | 14.99 | 15.29 | 15.29 | 15.47 | 14.99 | 7.12M |
| July 23, 2025 | 15.1 | 14.99 | 14.99 | 15.22 | 14.96 | 4.78M |
| July 22, 2025 | 15.48 | 15.17 | 15.17 | 15.53 | 15.06 | 7.32M |
| July 21, 2025 | 15.27 | 15.52 | 15.52 | 15.54 | 15.2 | 6.17M |
| July 18, 2025 | 15.4 | 15.28 | 15.28 | 15.58 | 15.22 | 4.46M |
| July 17, 2025 | 15.25 | 15.39 | 15.39 | 15.41 | 15.1 | 4.42M |
| July 16, 2025 | 15.17 | 15.21 | 15.21 | 15.5 | 15.12 | 5.35M |
| July 15, 2025 | 15.17 | 15.13 | 15.13 | 15.25 | 14.86 | 5.67M |
| July 14, 2025 | 15.44 | 15.22 | 15.22 | 15.45 | 15.13 | 4.32M |
| July 11, 2025 | 15.4 | 15.43 | 15.43 | 15.47 | 15.13 | 5.83M |
| July 10, 2025 | 15.29 | 15.35 | 15.35 | 15.51 | 15.25 | 5.06M |
| July 09, 2025 | 15.46 | 15.4 | 15.4 | 15.55 | 15.33 | 6.39M |
| July 08, 2025 | 15.05 | 15.4 | 15.4 | 15.44 | 15 | 7.22M |
| July 07, 2025 | 14.73 | 15.04 | 15.04 | 15.11 | 14.73 | 4.71M |