14.80
+0.08(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.83 | 14.8 | 14.8 | 14.96 | 14.69 | 7.63M |
| August 15, 2025 | 14.61 | 14.72 | 14.72 | 14.84 | 14.61 | 8.03M |
| August 14, 2025 | 15.05 | 14.56 | 14.56 | 15.06 | 14.46 | 15.5M |
| August 13, 2025 | 15.28 | 15.36 | 15.36 | 15.37 | 15.12 | 8.97M |
| August 12, 2025 | 15.28 | 15.24 | 15.24 | 15.35 | 15.12 | 7.76M |
| August 11, 2025 | 15.5 | 15.32 | 15.32 | 15.61 | 15.15 | 11.16M |
| August 08, 2025 | 15.01 | 15.21 | 15.21 | 15.34 | 14.73 | 13.58M |
| August 07, 2025 | 14.93 | 15.1 | 15.1 | 16.21 | 14.93 | 22.01M |
| August 06, 2025 | 15.06 | 14.91 | 14.91 | 15.19 | 14.82 | 14.25M |
| August 05, 2025 | 14.26 | 15.18 | 15.18 | 15.37 | 14.26 | 18.43M |
| August 04, 2025 | 14.11 | 14.28 | 14.28 | 14.35 | 14.02 | 5.72M |
| August 01, 2025 | 14.05 | 14.24 | 14.24 | 14.41 | 14.02 | 5.61M |
| July 31, 2025 | 14.41 | 14.12 | 14.12 | 14.68 | 14.07 | 7.96M |
| July 30, 2025 | 14.6 | 14.28 | 14.28 | 14.65 | 14.12 | 8.15M |
| July 29, 2025 | 14.44 | 14.66 | 14.66 | 14.68 | 14.38 | 11.29M |
| July 28, 2025 | 13.95 | 14.74 | 14.74 | 14.85 | 13.88 | 16.75M |
| July 25, 2025 | 13.7 | 13.73 | 13.73 | 13.78 | 13.64 | 4.3M |
| July 24, 2025 | 13.61 | 13.7 | 13.7 | 13.72 | 13.56 | 6.67M |
| July 23, 2025 | 13.64 | 13.57 | 13.57 | 13.71 | 13.5 | 5.1M |
| July 22, 2025 | 13.95 | 13.72 | 13.72 | 13.97 | 13.62 | 8.31M |
| July 21, 2025 | 13.43 | 13.95 | 13.95 | 14.03 | 13.43 | 12.95M |
| July 18, 2025 | 13.73 | 13.49 | 13.49 | 13.93 | 13.43 | 10.08M |
| July 17, 2025 | 13.35 | 13.72 | 13.72 | 13.84 | 13.26 | 16.61M |
| July 16, 2025 | 14.25 | 13.6 | 13.6 | 14.88 | 13.48 | 27.36M |
| July 15, 2025 | 13.1 | 13.15 | 13.15 | 13.23 | 12.97 | 4.35M |
| July 14, 2025 | 13.01 | 13.13 | 13.13 | 13.18 | 12.99 | 3.52M |
| July 11, 2025 | 13.21 | 13.04 | 13.04 | 13.26 | 12.95 | 4.97M |
| July 10, 2025 | 13.29 | 13.2 | 13.2 | 13.34 | 13.11 | 4.25M |
| July 09, 2025 | 13.42 | 13.3 | 13.3 | 13.5 | 13.23 | 4.26M |
| July 08, 2025 | 13.27 | 13.42 | 13.42 | 13.48 | 13.22 | 5.06M |
| July 07, 2025 | 13.2 | 13.27 | 13.27 | 13.3 | 13.12 | 5.14M |
| July 04, 2025 | 13.55 | 13.2 | 13.2 | 13.61 | 13.17 | 7.89M |
| July 03, 2025 | 13.36 | 13.62 | 13.62 | 13.78 | 13.28 | 9.24M |
| July 02, 2025 | 13.57 | 13.39 | 13.39 | 13.76 | 13.28 | 8.97M |
| July 01, 2025 | 13.66 | 13.66 | 13.66 | 14.08 | 13.47 | 13.22M |
| June 30, 2025 | 13.98 | 13.85 | 13.85 | 14.25 | 13.61 | 18.7M |
| June 27, 2025 | 13.47 | 13.78 | 13.78 | 14.63 | 13.12 | 24.64M |
| June 26, 2025 | 13.96 | 13.48 | 13.48 | 14.04 | 13.33 | 21.99M |
| June 25, 2025 | 12.99 | 14.1 | 14.1 | 14.9 | 12.97 | 23.5M |
| June 24, 2025 | 12.91 | 12.98 | 12.98 | 13.3 | 12.87 | 12.29M |
| June 23, 2025 | 12.37 | 12.99 | 12.99 | 13 | 12.33 | 11.13M |
| June 20, 2025 | 12.27 | 12.47 | 12.47 | 12.55 | 12.17 | 5.39M |
| June 19, 2025 | 12.46 | 12.27 | 12.27 | 12.5 | 12.21 | 4.13M |
| June 18, 2025 | 12.15 | 12.43 | 12.43 | 12.45 | 12.08 | 3.88M |
| June 17, 2025 | 12.25 | 12.21 | 12.21 | 12.34 | 12.11 | 2.38M |
| June 16, 2025 | 12.2 | 12.23 | 12.23 | 12.44 | 12.09 | 3.26M |
| June 13, 2025 | 12.4 | 12.21 | 12.21 | 12.43 | 12.13 | 3.51M |
| June 12, 2025 | 12.27 | 12.4 | 12.4 | 12.64 | 12.15 | 4.91M |
| June 11, 2025 | 12.09 | 12.27 | 12.27 | 12.41 | 12.09 | 3.75M |
| June 10, 2025 | 12.31 | 12.08 | 12.08 | 12.37 | 11.84 | 3.89M |
| June 09, 2025 | 12.43 | 12.32 | 12.32 | 12.47 | 12.28 | 3.4M |
| June 06, 2025 | 12.31 | 12.43 | 12.43 | 12.45 | 12.18 | 3.56M |
| June 05, 2025 | 12.21 | 12.36 | 12.36 | 12.45 | 12.17 | 4.32M |
| June 04, 2025 | 11.99 | 12.19 | 12.19 | 12.25 | 11.99 | 3.14M |
| June 03, 2025 | 11.74 | 12 | 12 | 12.04 | 11.74 | 3.9M |
| May 30, 2025 | 12.09 | 11.89 | 11.89 | 12.09 | 11.84 | 3.59M |
| May 29, 2025 | 11.99 | 12.12 | 12.12 | 12.24 | 11.97 | 3.85M |
| May 28, 2025 | 12.1 | 11.99 | 11.99 | 12.11 | 11.85 | 3.67M |
| May 27, 2025 | 12.13 | 12.03 | 11.87 | 12.13 | 11.94 | 3.11M |
| May 26, 2025 | 12.07 | 12.12 | 11.96 | 12.32 | 11.87 | 5.94M |