14.69
-0.2(-1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.43 | 14.89 | 14.89 | 14.89 | 14.35 | 11.39M |
| September 04, 2025 | 14.88 | 14.36 | 14.36 | 15.3 | 14.02 | 17.66M |
| September 03, 2025 | 16.16 | 14.81 | 14.81 | 16.26 | 14.79 | 21M |
| September 02, 2025 | 15.96 | 15.75 | 15.75 | 16.15 | 15.51 | 20.38M |
| September 01, 2025 | 15.27 | 15.97 | 15.97 | 16.26 | 15.27 | 28.44M |
| August 29, 2025 | 15.27 | 15.26 | 15.26 | 15.71 | 15.16 | 16.77M |
| August 28, 2025 | 15 | 15.23 | 15.23 | 15.35 | 14.6 | 15.43M |
| August 27, 2025 | 15.77 | 15.08 | 15.08 | 15.81 | 15.08 | 19.3M |
| August 26, 2025 | 15.91 | 15.87 | 15.87 | 16.1 | 15.77 | 21.33M |
| August 25, 2025 | 15.79 | 16.26 | 16.26 | 16.41 | 15.67 | 39.63M |
| August 22, 2025 | 15.3 | 15.41 | 15.41 | 15.53 | 15.13 | 9.91M |
| August 21, 2025 | 15.57 | 15.39 | 15.39 | 15.75 | 15.25 | 16.29M |
| August 20, 2025 | 15.42 | 15.65 | 15.65 | 15.9 | 15.41 | 18M |
| August 19, 2025 | 15.74 | 15.62 | 15.62 | 15.76 | 15.41 | 18.98M |
| August 18, 2025 | 15.8 | 15.79 | 15.79 | 15.93 | 15.54 | 25.81M |
| August 15, 2025 | 15.54 | 15.79 | 15.79 | 16.05 | 15.52 | 27.32M |
| August 14, 2025 | 16.04 | 15.62 | 15.62 | 16.69 | 15.62 | 40.06M |
| August 13, 2025 | 15.21 | 16.5 | 16.5 | 17.23 | 15.08 | 54.22M |
| August 12, 2025 | 15.51 | 15.13 | 15.13 | 16.09 | 15.02 | 45.75M |
| August 11, 2025 | 14.69 | 14.66 | 14.66 | 14.7 | 14.48 | 12.18M |
| August 08, 2025 | 14.49 | 14.52 | 14.52 | 14.7 | 14.38 | 12.16M |
| August 07, 2025 | 14.61 | 14.55 | 14.55 | 14.77 | 14.36 | 15.18M |
| August 06, 2025 | 14.24 | 14.58 | 14.58 | 15 | 14.2 | 22.02M |
| August 05, 2025 | 14.13 | 14.24 | 14.24 | 14.31 | 14.03 | 9.48M |
| August 04, 2025 | 13.77 | 14.11 | 14.11 | 14.13 | 13.75 | 6.34M |
| August 01, 2025 | 13.92 | 13.92 | 13.92 | 14 | 13.79 | 6.83M |
| July 31, 2025 | 14.07 | 13.93 | 13.93 | 14.23 | 13.82 | 11.39M |
| July 30, 2025 | 14.42 | 14.22 | 14.22 | 14.49 | 14.05 | 11.15M |
| July 29, 2025 | 14.38 | 14.47 | 14.47 | 14.47 | 14.26 | 10.3M |
| July 28, 2025 | 14.37 | 14.48 | 14.48 | 14.54 | 14.26 | 9.93M |
| July 25, 2025 | 14.8 | 14.42 | 14.42 | 14.86 | 14.38 | 14.7M |
| July 24, 2025 | 14.36 | 14.73 | 14.73 | 14.84 | 14.3 | 18.42M |
| July 23, 2025 | 15.16 | 14.4 | 14.4 | 15.16 | 14.38 | 27.54M |
| July 22, 2025 | 14.75 | 15.17 | 15.17 | 15.23 | 14.57 | 34.83M |
| July 21, 2025 | 14.28 | 14.86 | 14.86 | 14.94 | 14.28 | 30.19M |
| July 18, 2025 | 14.34 | 14.27 | 14.27 | 14.59 | 14.2 | 23.22M |
| July 17, 2025 | 14.11 | 14.26 | 14.26 | 14.29 | 14.03 | 10.95M |
| July 16, 2025 | 14.27 | 14.13 | 14.13 | 14.45 | 14.07 | 14.3M |
| July 15, 2025 | 14.5 | 14.3 | 14.3 | 14.66 | 14.19 | 20.9M |
| July 14, 2025 | 14.61 | 14.64 | 14.64 | 15.06 | 14.51 | 27.13M |
| July 11, 2025 | 14.21 | 14.93 | 14.93 | 15.31 | 14 | 42.1M |
| July 10, 2025 | 14.33 | 14.49 | 14.49 | 14.99 | 14.33 | 32.26M |
| July 09, 2025 | 15.68 | 14.63 | 14.63 | 15.92 | 14.56 | 51.19M |
| July 08, 2025 | 14.69 | 14.94 | 14.94 | 15.06 | 14.35 | 40.37M |
| July 07, 2025 | 14.33 | 14.6 | 14.6 | 14.74 | 14.28 | 32.13M |
| July 04, 2025 | 15 | 14.67 | 14.67 | 16.03 | 14.58 | 59.32M |
| July 03, 2025 | 16.5 | 16.03 | 16.03 | 17.51 | 15.75 | 63.45M |
| July 02, 2025 | 14.73 | 16.46 | 16.46 | 17.9 | 14.54 | 82.74M |
| July 01, 2025 | 14.36 | 15.69 | 15.69 | 15.85 | 13.33 | 77.18M |
| June 30, 2025 | 14.29 | 14.43 | 14.43 | 15.1 | 13.92 | 84.09M |
| June 27, 2025 | 12.41 | 13.87 | 13.87 | 13.87 | 12.3 | 55.43M |
| June 26, 2025 | 11.63 | 11.56 | 11.56 | 11.77 | 11.53 | 7.64M |
| June 25, 2025 | 11.52 | 11.63 | 11.63 | 11.67 | 11.45 | 7.92M |
| June 24, 2025 | 11.22 | 11.56 | 11.56 | 11.58 | 11.22 | 8.24M |
| June 23, 2025 | 11 | 11.22 | 11.22 | 11.26 | 10.99 | 4.86M |
| June 20, 2025 | 11.22 | 11.08 | 11.08 | 11.33 | 11.08 | 4.73M |
| June 19, 2025 | 11.51 | 11.22 | 11.22 | 11.53 | 11.18 | 6.79M |
| June 18, 2025 | 11.57 | 11.57 | 11.57 | 11.66 | 11.33 | 7.07M |
| June 17, 2025 | 11.71 | 11.57 | 11.57 | 11.84 | 11.5 | 8.19M |
| June 16, 2025 | 11.7 | 11.75 | 11.75 | 11.96 | 11.68 | 7.77M |