14.58
+0.28(+1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.02 | 14.3 | 14.3 | 14.41 | 14.02 | 2.37M |
| September 04, 2025 | 13.99 | 14.16 | 14.16 | 14.49 | 13.93 | 2.67M |
| September 03, 2025 | 14.36 | 14.01 | 14.01 | 14.5 | 13.9 | 2.44M |
| September 02, 2025 | 14.43 | 14.36 | 14.36 | 14.6 | 13.91 | 3.65M |
| September 01, 2025 | 13.83 | 14.32 | 14.32 | 14.68 | 13.83 | 5.82M |
| August 29, 2025 | 14.24 | 13.92 | 13.92 | 14.29 | 13.81 | 4.54M |
| August 28, 2025 | 14.89 | 14.29 | 14.29 | 15.17 | 13.76 | 6.96M |
| August 27, 2025 | 15.72 | 14.91 | 14.91 | 15.82 | 14.85 | 3.73M |
| August 26, 2025 | 15.38 | 15.71 | 15.71 | 15.89 | 15.15 | 3.14M |
| August 25, 2025 | 15.54 | 15.34 | 15.34 | 15.73 | 15.29 | 2.63M |
| August 22, 2025 | 15.87 | 15.52 | 15.52 | 15.9 | 15.44 | 2.18M |
| August 21, 2025 | 15.82 | 15.73 | 15.73 | 15.9 | 15.63 | 1.98M |
| August 20, 2025 | 15.63 | 15.8 | 15.8 | 15.85 | 15.47 | 2.88M |
| August 19, 2025 | 15.1 | 15.77 | 15.77 | 15.82 | 15.08 | 3.98M |
| August 18, 2025 | 15.18 | 15.16 | 15.16 | 15.34 | 15.1 | 3.36M |
| August 15, 2025 | 15.34 | 15.12 | 15.12 | 15.56 | 15.08 | 3.22M |
| August 14, 2025 | 15.75 | 15.32 | 15.32 | 15.85 | 15.28 | 2.04M |
| August 13, 2025 | 15.9 | 15.72 | 15.72 | 16.02 | 15.6 | 2.23M |
| August 12, 2025 | 16 | 15.83 | 15.83 | 16.04 | 15.77 | 1.7M |
| August 11, 2025 | 15.88 | 15.98 | 15.98 | 16 | 15.8 | 2.22M |
| August 08, 2025 | 15.84 | 15.78 | 15.78 | 15.86 | 15.56 | 2.11M |
| August 07, 2025 | 15.88 | 15.68 | 15.68 | 15.88 | 15.61 | 1.74M |
| August 06, 2025 | 15.67 | 15.81 | 15.81 | 15.84 | 15.62 | 2.16M |
| August 05, 2025 | 15.45 | 15.6 | 15.6 | 15.65 | 15.42 | 1.82M |
| August 04, 2025 | 15.33 | 15.45 | 15.45 | 15.47 | 15.12 | 2.01M |
| August 01, 2025 | 15.1 | 15.31 | 15.31 | 15.34 | 15.01 | 2.15M |
| July 31, 2025 | 15.33 | 15.08 | 15.08 | 15.44 | 15.04 | 1.83M |
| July 30, 2025 | 15.59 | 15.39 | 15.39 | 15.59 | 15.18 | 1.8M |
| July 29, 2025 | 15.56 | 15.47 | 15.47 | 15.6 | 15.31 | 2.22M |
| July 28, 2025 | 15.35 | 15.48 | 15.48 | 15.55 | 15.2 | 2.56M |
| July 25, 2025 | 15.29 | 15.28 | 15.28 | 15.3 | 15.09 | 2.02M |
| July 24, 2025 | 15.24 | 15.23 | 15.23 | 15.35 | 15.16 | 1.44M |
| July 23, 2025 | 15.2 | 15.19 | 15.19 | 15.26 | 15.08 | 2.05M |
| July 22, 2025 | 15.35 | 15.21 | 15.21 | 15.35 | 15.07 | 1.97M |
| July 21, 2025 | 15.11 | 15.28 | 15.28 | 15.36 | 15.03 | 4.32M |
| July 18, 2025 | 14.9 | 14.99 | 14.99 | 15.08 | 14.86 | 1.88M |
| July 17, 2025 | 15.03 | 14.95 | 14.95 | 15.06 | 14.91 | 1.2M |
| July 16, 2025 | 14.86 | 14.99 | 14.99 | 15.05 | 14.8 | 1.56M |
| July 15, 2025 | 14.99 | 14.88 | 14.88 | 15.07 | 14.69 | 2.08M |
| July 14, 2025 | 14.87 | 15 | 15 | 15.07 | 14.75 | 2.06M |
| July 11, 2025 | 14.9 | 14.8 | 14.8 | 14.95 | 14.69 | 1.94M |
| July 10, 2025 | 14.89 | 14.82 | 14.82 | 14.91 | 14.69 | 1.17M |
| July 09, 2025 | 14.81 | 14.83 | 14.83 | 15.02 | 14.66 | 2.11M |
| July 08, 2025 | 14.64 | 14.8 | 14.8 | 14.81 | 14.58 | 2.07M |
| July 07, 2025 | 14.3 | 14.61 | 14.61 | 14.61 | 14.3 | 1.52M |
| July 04, 2025 | 14.65 | 14.41 | 14.41 | 14.66 | 14.35 | 1.72M |
| July 03, 2025 | 14.55 | 14.58 | 14.58 | 14.59 | 14.4 | 1.55M |
| July 02, 2025 | 14.5 | 14.5 | 14.5 | 14.58 | 14.41 | 2.04M |
| July 01, 2025 | 14.62 | 14.45 | 14.45 | 14.62 | 14.43 | 1.8M |
| June 30, 2025 | 14.52 | 14.54 | 14.54 | 14.56 | 14.4 | 1.55M |
| June 27, 2025 | 14.5 | 14.45 | 14.45 | 14.5 | 14.36 | 1.22M |
| June 26, 2025 | 14.4 | 14.37 | 14.37 | 14.51 | 14.35 | 1.47M |
| June 25, 2025 | 14.47 | 14.4 | 14.4 | 14.51 | 14.25 | 1.92M |
| June 24, 2025 | 13.84 | 14.4 | 14.4 | 14.45 | 13.83 | 2.47M |
| June 23, 2025 | 13.49 | 13.8 | 13.8 | 13.86 | 13.37 | 1.49M |
| June 20, 2025 | 13.52 | 13.49 | 13.49 | 13.69 | 13.15 | 1.3M |
| June 19, 2025 | 13.82 | 13.57 | 13.57 | 13.89 | 13.48 | 1.92M |
| June 18, 2025 | 14 | 13.9 | 13.9 | 14.13 | 13.85 | 1.26M |
| June 17, 2025 | 14.3 | 14.11 | 14.11 | 14.34 | 14.05 | 1.13M |
| June 16, 2025 | 14.12 | 14.27 | 14.27 | 14.35 | 14.01 | 1.77M |