14.76
+0.21(+1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.58 | 14.76 | 14.76 | 14.85 | 14.55 | 7.75M |
| August 15, 2025 | 14.41 | 14.55 | 14.55 | 14.6 | 14.41 | 4.88M |
| August 14, 2025 | 14.78 | 14.45 | 14.45 | 14.85 | 14.44 | 6.41M |
| August 13, 2025 | 14.79 | 14.74 | 14.74 | 14.81 | 14.55 | 6.83M |
| August 12, 2025 | 14.89 | 14.82 | 14.82 | 14.92 | 14.7 | 6.24M |
| August 11, 2025 | 14.68 | 14.81 | 14.81 | 14.85 | 14.66 | 6.9M |
| August 08, 2025 | 14.62 | 14.59 | 14.59 | 14.64 | 14.44 | 3.9M |
| August 07, 2025 | 14.68 | 14.6 | 14.6 | 14.72 | 14.56 | 4.15M |
| August 06, 2025 | 14.66 | 14.69 | 14.69 | 14.73 | 14.55 | 4.76M |
| August 05, 2025 | 14.5 | 14.62 | 14.62 | 14.64 | 14.46 | 4.39M |
| August 04, 2025 | 14.35 | 14.45 | 14.45 | 14.5 | 14.22 | 3M |
| August 01, 2025 | 14.33 | 14.35 | 14.35 | 14.47 | 14.28 | 4.11M |
| July 31, 2025 | 14.53 | 14.34 | 14.34 | 14.6 | 14.31 | 5.56M |
| July 30, 2025 | 14.7 | 14.6 | 14.6 | 14.74 | 14.45 | 5.45M |
| July 29, 2025 | 14.89 | 14.72 | 14.72 | 14.89 | 14.55 | 6.47M |
| July 28, 2025 | 14.88 | 14.87 | 14.87 | 15.02 | 14.73 | 6.88M |
| July 25, 2025 | 14.7 | 14.8 | 14.8 | 14.84 | 14.66 | 5.35M |
| July 24, 2025 | 14.5 | 14.7 | 14.7 | 14.73 | 14.46 | 7.02M |
| July 23, 2025 | 14.45 | 14.45 | 14.45 | 14.6 | 14.41 | 5.54M |
| July 22, 2025 | 14.55 | 14.51 | 14.51 | 14.56 | 14.37 | 4.64M |
| July 21, 2025 | 14.38 | 14.55 | 14.55 | 14.57 | 14.32 | 4.91M |
| July 18, 2025 | 14.35 | 14.35 | 14.35 | 14.38 | 14.28 | 3.24M |
| July 17, 2025 | 14.3 | 14.35 | 14.35 | 14.35 | 14.2 | 4.2M |
| July 16, 2025 | 14.2 | 14.28 | 14.28 | 14.33 | 14.17 | 3.73M |
| July 15, 2025 | 14.36 | 14.17 | 14.17 | 14.37 | 13.97 | 5.73M |
| July 14, 2025 | 14.4 | 14.36 | 14.36 | 14.48 | 14.3 | 3.6M |
| July 11, 2025 | 14.39 | 14.43 | 14.43 | 14.54 | 14.24 | 6.04M |
| July 10, 2025 | 14.4 | 14.38 | 14.38 | 14.47 | 14.31 | 4.46M |
| July 09, 2025 | 14.46 | 14.46 | 14.46 | 14.75 | 14.43 | 5.98M |
| July 08, 2025 | 14.39 | 14.53 | 14.53 | 14.57 | 14.28 | 5.7M |
| July 07, 2025 | 14.26 | 14.3 | 14.3 | 14.36 | 14.2 | 2.85M |
| July 04, 2025 | 14.52 | 14.24 | 14.24 | 14.58 | 14.23 | 6.12M |
| July 03, 2025 | 14.23 | 14.59 | 14.59 | 14.83 | 14.17 | 9.49M |
| July 02, 2025 | 14.24 | 14.2 | 14.2 | 14.24 | 14.08 | 3.85M |
| July 01, 2025 | 14.3 | 14.25 | 14.25 | 14.3 | 14.08 | 4.02M |
| June 30, 2025 | 14.2 | 14.32 | 14.32 | 14.36 | 14.13 | 4.08M |
| June 27, 2025 | 14.13 | 14.19 | 14.19 | 14.35 | 14.13 | 4.43M |
| June 26, 2025 | 14.36 | 14.12 | 14.12 | 14.38 | 14.12 | 4.1M |
| June 25, 2025 | 14.18 | 14.33 | 14.33 | 14.36 | 14.13 | 5.59M |
| June 24, 2025 | 14 | 14.2 | 14.2 | 14.2 | 13.92 | 5.24M |
| June 23, 2025 | 13.54 | 13.99 | 13.99 | 14.06 | 13.46 | 5.44M |
| June 20, 2025 | 13.72 | 13.68 | 13.68 | 13.87 | 13.65 | 3.02M |
| June 19, 2025 | 14 | 13.66 | 13.66 | 14.07 | 13.65 | 4.78M |
| June 18, 2025 | 14.05 | 14.02 | 14.02 | 14.07 | 13.87 | 4.4M |
| June 17, 2025 | 14.32 | 14.1 | 14.1 | 14.38 | 14.03 | 4.39M |
| June 16, 2025 | 14.11 | 14.24 | 14.24 | 14.32 | 14.11 | 5.25M |
| June 13, 2025 | 14.78 | 14.23 | 14.23 | 14.86 | 14.2 | 12.05M |
| June 12, 2025 | 15.15 | 14.96 | 14.96 | 15.37 | 14.82 | 10.4M |
| June 11, 2025 | 15.07 | 15.25 | 15.25 | 15.53 | 14.96 | 13.74M |
| June 10, 2025 | 14.94 | 15.08 | 15.08 | 15.36 | 14.76 | 15.13M |
| June 09, 2025 | 14.75 | 14.94 | 14.94 | 14.94 | 14.56 | 5.81M |
| June 06, 2025 | 14.87 | 14.68 | 14.68 | 14.95 | 14.58 | 6.27M |
| June 05, 2025 | 15.04 | 14.87 | 14.87 | 15.14 | 14.74 | 8.99M |
| June 04, 2025 | 14.98 | 15.09 | 15.09 | 15.11 | 14.78 | 8.04M |
| June 03, 2025 | 14.57 | 14.92 | 14.92 | 15.3 | 14.52 | 11.72M |
| May 30, 2025 | 15.07 | 14.67 | 14.67 | 15.17 | 14.56 | 12.23M |
| May 29, 2025 | 15.12 | 15.24 | 15.24 | 15.49 | 14.94 | 11.95M |
| May 28, 2025 | 15.1 | 14.93 | 14.93 | 15.12 | 14.7 | 10.64M |
| May 27, 2025 | 15.24 | 15.14 | 15.14 | 15.35 | 14.87 | 10.32M |
| May 26, 2025 | 15.14 | 15.27 | 15.27 | 15.41 | 14.81 | 11.89M |