14.28
+0.19(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.1 | 14.28 | 14.28 | 14.32 | 14.01 | 5.1M |
| September 04, 2025 | 13.93 | 14.09 | 14.09 | 14.15 | 13.86 | 6.99M |
| September 03, 2025 | 14.34 | 13.9 | 13.9 | 14.42 | 13.9 | 6.55M |
| September 02, 2025 | 14.59 | 14.29 | 14.29 | 14.63 | 14.21 | 7.17M |
| September 01, 2025 | 14.7 | 14.6 | 14.6 | 14.73 | 14.53 | 5.83M |
| August 29, 2025 | 14.74 | 14.69 | 14.69 | 15.05 | 14.66 | 6.93M |
| August 28, 2025 | 15.12 | 14.75 | 14.75 | 15.35 | 14.35 | 13.22M |
| August 27, 2025 | 15.48 | 15.1 | 15.1 | 15.72 | 15.09 | 16.26M |
| August 26, 2025 | 15.65 | 15.84 | 15.84 | 16.02 | 15.57 | 9.47M |
| August 25, 2025 | 15.73 | 15.69 | 15.69 | 15.81 | 15.58 | 6.84M |
| August 22, 2025 | 15.75 | 15.72 | 15.72 | 15.79 | 15.54 | 6.63M |
| August 21, 2025 | 15.66 | 15.74 | 15.74 | 15.84 | 15.59 | 8.35M |
| August 20, 2025 | 15.41 | 15.63 | 15.63 | 15.64 | 15.33 | 6.13M |
| August 19, 2025 | 15.52 | 15.45 | 15.45 | 15.59 | 15.39 | 5.97M |
| August 18, 2025 | 15.47 | 15.55 | 15.55 | 15.67 | 15.44 | 6.93M |
| August 15, 2025 | 15.14 | 15.44 | 15.44 | 15.44 | 15.11 | 4.7M |
| August 14, 2025 | 15.65 | 15.14 | 15.14 | 15.66 | 15.12 | 6.11M |
| August 13, 2025 | 15.4 | 15.56 | 15.56 | 15.74 | 15.28 | 8.37M |
| August 12, 2025 | 15.45 | 15.35 | 15.35 | 15.52 | 15.31 | 4.02M |
| August 11, 2025 | 15.25 | 15.45 | 15.45 | 15.49 | 15.16 | 7M |
| August 08, 2025 | 15.33 | 15.25 | 15.25 | 15.33 | 15.11 | 3.09M |
| August 07, 2025 | 15.18 | 15.3 | 15.3 | 15.45 | 15.13 | 6.63M |
| August 06, 2025 | 15.14 | 15.17 | 15.17 | 15.2 | 15.01 | 3.38M |
| August 05, 2025 | 15.07 | 15.12 | 15.12 | 15.16 | 15.04 | 2.79M |
| August 04, 2025 | 14.96 | 15.1 | 15.1 | 15.12 | 14.83 | 3.11M |
| August 01, 2025 | 14.89 | 14.98 | 14.98 | 15.15 | 14.85 | 4.11M |
| July 31, 2025 | 15.15 | 14.89 | 14.89 | 15.2 | 14.84 | 6.03M |
| July 30, 2025 | 15.23 | 15.15 | 15.15 | 15.32 | 15.02 | 3.96M |
| July 29, 2025 | 15.23 | 15.23 | 15.23 | 15.31 | 14.94 | 4.87M |
| July 28, 2025 | 15.36 | 15.26 | 15.26 | 15.4 | 15.23 | 4.02M |
| July 25, 2025 | 15.45 | 15.39 | 15.39 | 15.52 | 15.33 | 4.47M |
| July 24, 2025 | 15.32 | 15.45 | 15.45 | 15.5 | 15.27 | 5.69M |
| July 23, 2025 | 15.24 | 15.23 | 15.23 | 15.41 | 15.2 | 5.76M |
| July 22, 2025 | 15.14 | 15.29 | 15.29 | 15.35 | 15.1 | 4.56M |
| July 21, 2025 | 14.88 | 15.13 | 15.13 | 15.15 | 14.84 | 4.13M |
| July 18, 2025 | 14.92 | 14.92 | 14.92 | 14.99 | 14.84 | 3.35M |
| July 17, 2025 | 14.98 | 14.92 | 14.92 | 14.98 | 14.72 | 7.42M |
| July 16, 2025 | 15.07 | 15.28 | 15.28 | 15.34 | 15.05 | 3.06M |
| July 15, 2025 | 15.31 | 15.08 | 15.08 | 15.36 | 15 | 4.38M |
| July 14, 2025 | 15.39 | 15.37 | 15.37 | 15.46 | 15.35 | 2.04M |
| July 11, 2025 | 15.49 | 15.37 | 15.37 | 15.49 | 15.33 | 3.14M |
| July 10, 2025 | 15.33 | 15.41 | 15.41 | 15.41 | 15.26 | 2.89M |
| July 09, 2025 | 15.46 | 15.35 | 15.35 | 15.65 | 15.29 | 3.97M |
| July 08, 2025 | 15.3 | 15.47 | 15.47 | 15.56 | 15.28 | 4.74M |
| July 07, 2025 | 15.35 | 15.38 | 15.38 | 15.66 | 15.2 | 5.59M |
| July 04, 2025 | 15.33 | 15.12 | 15.12 | 15.34 | 15.06 | 3.72M |
| July 03, 2025 | 15.12 | 15.33 | 15.33 | 15.47 | 15.08 | 5.5M |
| July 02, 2025 | 15.21 | 15.12 | 15.12 | 15.27 | 15.03 | 2.18M |
| July 01, 2025 | 15.15 | 15.2 | 15.2 | 15.25 | 15.07 | 3.24M |
| June 30, 2025 | 14.97 | 15.15 | 15.15 | 15.21 | 14.93 | 3.07M |
| June 27, 2025 | 15 | 14.97 | 14.97 | 15.14 | 14.95 | 3.41M |
| June 26, 2025 | 15.15 | 14.99 | 14.99 | 15.18 | 14.93 | 3.19M |
| June 25, 2025 | 14.99 | 15.17 | 15.17 | 15.21 | 14.86 | 4.93M |
| June 24, 2025 | 14.83 | 15.05 | 15.05 | 15.05 | 14.8 | 3.27M |
| June 23, 2025 | 14.69 | 14.81 | 14.81 | 14.86 | 14.55 | 2.41M |
| June 20, 2025 | 14.63 | 14.68 | 14.68 | 14.78 | 14.6 | 2.02M |
| June 19, 2025 | 14.85 | 14.62 | 14.62 | 14.97 | 14.58 | 3.55M |
| June 18, 2025 | 15.09 | 14.93 | 14.93 | 15.22 | 14.84 | 3.61M |
| June 17, 2025 | 15.35 | 15.18 | 15.18 | 15.36 | 15.1 | 3.72M |
| June 16, 2025 | 15.13 | 15.36 | 15.36 | 15.36 | 15.12 | 4.44M |