14.27
-0.36(-2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.69 | 14.27 | 14.27 | 14.69 | 14.26 | 4.76M |
| September 25, 2025 | 14.69 | 14.63 | 14.63 | 14.88 | 14.57 | 5.18M |
| September 24, 2025 | 14.28 | 14.7 | 14.7 | 14.7 | 14.13 | 6.07M |
| September 23, 2025 | 14.62 | 14.3 | 14.3 | 14.62 | 13.9 | 7.89M |
| September 22, 2025 | 14.63 | 14.7 | 14.7 | 14.79 | 14.46 | 7.44M |
| September 19, 2025 | 14.59 | 14.5 | 14.5 | 14.82 | 14.37 | 5.77M |
| September 18, 2025 | 15.07 | 14.67 | 14.67 | 15.22 | 14.51 | 7.6M |
| September 17, 2025 | 15.01 | 15.07 | 15.07 | 15.24 | 14.94 | 5.65M |
| September 16, 2025 | 14.84 | 15.15 | 15.15 | 15.15 | 14.7 | 5.27M |
| September 15, 2025 | 15.07 | 14.87 | 14.87 | 15.07 | 14.75 | 5.57M |
| September 12, 2025 | 15.02 | 15.1 | 15.1 | 15.32 | 14.9 | 7.9M |
| September 11, 2025 | 14.69 | 14.99 | 14.99 | 15 | 14.51 | 6.65M |
| September 10, 2025 | 14.47 | 14.65 | 14.65 | 14.72 | 14.47 | 4.13M |
| September 09, 2025 | 14.8 | 14.49 | 14.49 | 14.91 | 14.43 | 6.05M |
| September 08, 2025 | 14.8 | 14.87 | 14.87 | 14.93 | 14.61 | 7.16M |
| September 05, 2025 | 14.75 | 14.78 | 14.78 | 14.79 | 14.48 | 7.12M |
| September 04, 2025 | 14.84 | 14.63 | 14.63 | 14.99 | 14.38 | 7.94M |
| September 03, 2025 | 15.28 | 14.75 | 14.75 | 15.45 | 14.69 | 8.56M |
| September 02, 2025 | 15.97 | 15.25 | 15.25 | 16.04 | 15.01 | 14.12M |
| September 01, 2025 | 16.21 | 15.92 | 15.92 | 16.45 | 15.85 | 9.47M |
| August 29, 2025 | 16.53 | 16.12 | 16.12 | 16.85 | 16.07 | 15.66M |
| August 28, 2025 | 15.78 | 16.43 | 16.43 | 16.96 | 15.74 | 23.97M |
| August 27, 2025 | 16.16 | 15.48 | 15.48 | 16.16 | 15.46 | 10.01M |
| August 26, 2025 | 15.8 | 16.02 | 16.02 | 16.38 | 15.72 | 9.27M |
| August 25, 2025 | 16.24 | 15.91 | 15.91 | 16.36 | 15.8 | 12.14M |
| August 22, 2025 | 15.72 | 16.15 | 16.15 | 16.33 | 15.7 | 11.51M |
| August 21, 2025 | 16.01 | 15.8 | 15.8 | 16.35 | 15.64 | 8.38M |
| August 20, 2025 | 15.81 | 15.96 | 15.96 | 16.11 | 15.46 | 11.71M |
| August 19, 2025 | 15.5 | 15.8 | 15.8 | 16.07 | 15.49 | 14.24M |
| August 18, 2025 | 15.15 | 15.53 | 15.53 | 15.64 | 15.06 | 12.55M |
| August 15, 2025 | 14.94 | 15.09 | 15.09 | 15.18 | 14.94 | 9.09M |
| August 14, 2025 | 15.35 | 15.03 | 15.03 | 15.36 | 14.97 | 10.12M |
| August 13, 2025 | 15.36 | 15.21 | 15.21 | 15.55 | 15.1 | 12.28M |
| August 12, 2025 | 15.42 | 15.32 | 15.32 | 15.47 | 15.17 | 10.16M |
| August 11, 2025 | 15.64 | 15.52 | 15.52 | 15.92 | 15.43 | 14.34M |
| August 08, 2025 | 15.76 | 15.4 | 15.4 | 16.19 | 15.34 | 23.49M |
| August 07, 2025 | 14.75 | 16.09 | 16.09 | 16.71 | 14.75 | 32.23M |
| August 06, 2025 | 14.5 | 14.73 | 14.73 | 14.93 | 14.43 | 10.95M |
| August 05, 2025 | 14.4 | 14.46 | 14.46 | 14.64 | 14.3 | 11.18M |
| August 04, 2025 | 13.74 | 14.39 | 14.39 | 14.39 | 13.65 | 14.52M |
| August 01, 2025 | 13.37 | 13.86 | 13.86 | 13.88 | 13.26 | 15.25M |
| July 31, 2025 | 13.33 | 13.36 | 13.36 | 13.55 | 13.26 | 10.16M |
| July 30, 2025 | 13.58 | 13.33 | 13.33 | 14.01 | 13.2 | 15.53M |
| July 29, 2025 | 13.55 | 13.57 | 13.57 | 13.59 | 13.31 | 8.93M |
| July 28, 2025 | 13.93 | 13.6 | 13.6 | 13.98 | 13.52 | 12.52M |
| July 25, 2025 | 13.41 | 13.69 | 13.69 | 13.9 | 13.39 | 17.89M |
| July 24, 2025 | 13.01 | 13.45 | 13.45 | 13.65 | 13.01 | 32.21M |
| July 23, 2025 | 14.65 | 14.45 | 14.45 | 14.74 | 14.44 | 8.77M |
| July 22, 2025 | 14.75 | 14.7 | 14.7 | 14.88 | 14.58 | 9.52M |
| July 21, 2025 | 14.61 | 14.72 | 14.72 | 14.82 | 14.5 | 11.54M |
| July 18, 2025 | 14.33 | 14.55 | 14.55 | 14.92 | 14.29 | 14.89M |
| July 17, 2025 | 14.22 | 14.33 | 14.33 | 14.4 | 14.12 | 6.16M |
| July 16, 2025 | 14.03 | 14.23 | 14.23 | 14.44 | 14 | 8.68M |
| July 15, 2025 | 14.19 | 14.07 | 14.07 | 14.19 | 13.78 | 8.07M |
| July 14, 2025 | 14.3 | 14.19 | 14.19 | 14.35 | 14.06 | 7.55M |
| July 11, 2025 | 14.21 | 14.33 | 14.33 | 14.43 | 14.08 | 8.3M |
| July 10, 2025 | 14.2 | 14.2 | 14.2 | 14.29 | 14.07 | 5.82M |
| July 09, 2025 | 14.22 | 14.2 | 14.2 | 14.34 | 14.13 | 5.2M |
| July 08, 2025 | 14.1 | 14.28 | 14.28 | 14.29 | 14.03 | 7.45M |
| July 07, 2025 | 14.35 | 14.1 | 14.1 | 14.35 | 14.04 | 9.12M |