14.15
-0.29(-2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 14.72 | 14.44 | 14.44 | 14.76 | 14.15 | 6.76M |
| August 18, 2025 | 14.23 | 14.55 | 14.55 | 14.96 | 14.04 | 7.15M |
| August 15, 2025 | 13.95 | 14.15 | 14.15 | 14.3 | 13.92 | 4.46M |
| August 14, 2025 | 14.5 | 13.95 | 13.95 | 14.59 | 13.85 | 6.96M |
| August 13, 2025 | 14.72 | 14.5 | 14.5 | 14.73 | 14.23 | 5.26M |
| August 12, 2025 | 14.5 | 14.59 | 14.59 | 14.69 | 14.36 | 4.77M |
| August 11, 2025 | 14.12 | 14.51 | 14.51 | 14.74 | 14 | 6.08M |
| August 08, 2025 | 14.5 | 14.16 | 14.16 | 14.58 | 13.88 | 7.51M |
| August 07, 2025 | 14.05 | 14.47 | 14.47 | 14.8 | 13.94 | 9.82M |
| August 06, 2025 | 13.94 | 13.97 | 13.97 | 14.04 | 13.79 | 4.67M |
| August 05, 2025 | 14.05 | 13.89 | 13.89 | 14.09 | 13.77 | 6.17M |
| August 04, 2025 | 14.21 | 14.01 | 14.01 | 14.4 | 13.9 | 8M |
| August 01, 2025 | 13.89 | 14.3 | 14.3 | 14.8 | 13.72 | 13.07M |
| July 31, 2025 | 13.47 | 13.85 | 13.85 | 14.2 | 13.31 | 10.64M |
| July 30, 2025 | 13.88 | 13.6 | 13.6 | 14.1 | 13.47 | 9.19M |
| July 29, 2025 | 13.65 | 13.47 | 13.47 | 13.87 | 13.2 | 8.51M |
| July 28, 2025 | 13.58 | 13.5 | 13.5 | 13.88 | 13.17 | 11.5M |
| July 25, 2025 | 13 | 13.74 | 13.74 | 14.26 | 12.74 | 17.63M |
| July 24, 2025 | 13.19 | 12.92 | 12.92 | 13.2 | 12.82 | 11.53M |
| July 23, 2025 | 13.99 | 13.17 | 13.17 | 14.2 | 13.09 | 19.66M |
| July 22, 2025 | 12.54 | 14.3 | 14.3 | 14.98 | 12.3 | 25.89M |
| July 21, 2025 | 12.3 | 12.48 | 12.48 | 12.5 | 12.16 | 8.82M |
| July 18, 2025 | 12.18 | 12.04 | 12.04 | 12.38 | 11.95 | 3.8M |
| July 17, 2025 | 12 | 12.11 | 12.11 | 12.3 | 11.91 | 4.94M |
| July 16, 2025 | 11.76 | 12 | 12 | 12.04 | 11.74 | 4.16M |
| July 15, 2025 | 12.15 | 11.8 | 11.8 | 12.15 | 11.75 | 5.47M |
| July 14, 2025 | 12.04 | 12.14 | 12.14 | 12.2 | 12 | 5.18M |
| July 11, 2025 | 12.23 | 12.15 | 12.15 | 12.36 | 11.95 | 6.96M |
| July 10, 2025 | 11.93 | 12.33 | 12.33 | 12.45 | 11.77 | 9.23M |
| July 09, 2025 | 11.96 | 12.03 | 12.03 | 12.12 | 11.85 | 6.28M |
| July 08, 2025 | 11.9 | 11.97 | 11.97 | 11.98 | 11.77 | 5.37M |
| July 07, 2025 | 11.65 | 11.88 | 11.88 | 11.89 | 11.55 | 6.06M |
| July 04, 2025 | 12.05 | 11.7 | 11.7 | 12.05 | 11.62 | 6.95M |
| July 03, 2025 | 11.9 | 11.94 | 11.94 | 12.17 | 11.71 | 7.62M |
| July 02, 2025 | 11.88 | 12.03 | 12.03 | 12.34 | 11.78 | 11.67M |
| July 01, 2025 | 12.59 | 11.97 | 11.97 | 12.66 | 11.87 | 16.72M |
| June 30, 2025 | 12.4 | 12.71 | 12.71 | 12.98 | 12.05 | 24.64M |
| June 27, 2025 | 12.55 | 12.36 | 12.36 | 13.16 | 12.26 | 32.96M |
| June 26, 2025 | 11.38 | 13.24 | 13.24 | 13.24 | 11.38 | 37.86M |
| June 25, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
| June 24, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
| June 23, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
| June 20, 2025 | 10.94 | 11.03 | 11.03 | 11.42 | 10.83 | 5.87M |
| June 19, 2025 | 11.24 | 10.94 | 10.94 | 11.32 | 10.88 | 3.37M |
| June 18, 2025 | 11.35 | 11.25 | 11.25 | 11.39 | 11.15 | 3.18M |
| June 17, 2025 | 11.3 | 11.35 | 11.35 | 11.42 | 11.06 | 4.2M |
| June 16, 2025 | 10.9 | 11.24 | 11.24 | 11.58 | 10.85 | 5.74M |
| June 13, 2025 | 11.09 | 10.96 | 10.96 | 11.43 | 10.87 | 5.29M |
| June 12, 2025 | 10.92 | 11.09 | 11.09 | 11.1 | 10.82 | 2.94M |
| June 11, 2025 | 10.87 | 10.93 | 10.93 | 11.11 | 10.87 | 3.16M |
| June 10, 2025 | 10.97 | 10.85 | 10.85 | 11.22 | 10.63 | 5.73M |
| June 09, 2025 | 10.79 | 10.93 | 10.93 | 10.98 | 10.77 | 2.76M |
| June 06, 2025 | 10.66 | 10.78 | 10.78 | 10.87 | 10.62 | 2.86M |
| June 05, 2025 | 10.64 | 10.71 | 10.71 | 10.79 | 10.58 | 3.22M |
| June 04, 2025 | 10.51 | 10.67 | 10.67 | 10.71 | 10.48 | 3.3M |
| June 03, 2025 | 10.38 | 10.48 | 10.48 | 10.66 | 10.38 | 2.29M |
| May 30, 2025 | 10.59 | 10.53 | 10.53 | 10.68 | 10.39 | 2.61M |
| May 29, 2025 | 10.4 | 10.6 | 10.6 | 10.69 | 10.32 | 2.88M |
| May 28, 2025 | 10.51 | 10.39 | 10.39 | 10.59 | 10.25 | 2.42M |
| May 27, 2025 | 10.39 | 10.45 | 10.45 | 10.48 | 10.24 | 2.63M |