14.40
+0.17(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.39 | 14.4 | 14.4 | 14.45 | 14.28 | 9.08M |
| August 15, 2025 | 14.01 | 14.23 | 14.23 | 14.25 | 14 | 7.21M |
| August 14, 2025 | 14.45 | 13.95 | 13.95 | 14.46 | 13.9 | 9.17M |
| August 13, 2025 | 14.4 | 14.44 | 14.44 | 14.46 | 14.25 | 7.1M |
| August 12, 2025 | 14.38 | 14.32 | 14.32 | 14.45 | 14.18 | 4.94M |
| August 11, 2025 | 14.21 | 14.35 | 14.35 | 14.4 | 14.16 | 6.49M |
| August 08, 2025 | 14.45 | 14.16 | 14.16 | 14.5 | 14.15 | 6.85M |
| August 07, 2025 | 14.5 | 14.37 | 14.37 | 14.54 | 14.3 | 7.88M |
| August 06, 2025 | 14.2 | 14.54 | 14.54 | 14.72 | 14.11 | 12.37M |
| August 05, 2025 | 14.25 | 14.2 | 14.2 | 14.45 | 14.17 | 7.74M |
| August 04, 2025 | 14.12 | 14.2 | 14.2 | 14.2 | 14.05 | 5.28M |
| August 01, 2025 | 14.18 | 14.24 | 14.24 | 14.3 | 14.04 | 7.67M |
| July 31, 2025 | 14.31 | 14.16 | 14.16 | 14.47 | 14.05 | 11.19M |
| July 30, 2025 | 14.78 | 14.38 | 14.38 | 15.01 | 14.35 | 15.23M |
| July 29, 2025 | 14.42 | 14.88 | 14.88 | 15.03 | 14.32 | 17.78M |
| July 28, 2025 | 14.41 | 14.54 | 14.54 | 14.85 | 14.16 | 19.45M |
| July 25, 2025 | 14.19 | 14.26 | 14.26 | 14.37 | 14.1 | 14.39M |
| July 24, 2025 | 14.01 | 14.22 | 14.22 | 14.33 | 14.01 | 18.68M |
| July 23, 2025 | 13.94 | 14.24 | 14.24 | 15.18 | 13.73 | 35M |
| July 22, 2025 | 13.22 | 13.45 | 13.45 | 13.46 | 13.03 | 9.43M |
| July 21, 2025 | 13.16 | 13.26 | 13.26 | 13.28 | 13.1 | 5.27M |
| July 18, 2025 | 13.18 | 13.17 | 13.17 | 13.29 | 13.06 | 5.02M |
| July 17, 2025 | 13.14 | 13.18 | 13.18 | 13.23 | 13.08 | 4.81M |
| July 16, 2025 | 13.02 | 13.18 | 13.18 | 13.4 | 12.92 | 8.37M |
| July 15, 2025 | 13.19 | 13.02 | 13.02 | 13.19 | 12.83 | 6.36M |
| July 14, 2025 | 13.12 | 13.19 | 13.19 | 13.25 | 12.99 | 5.76M |
| July 11, 2025 | 13.05 | 13.12 | 13.12 | 13.36 | 12.95 | 10.38M |
| July 10, 2025 | 12.89 | 13 | 13 | 13.02 | 12.81 | 4.53M |
| July 09, 2025 | 12.96 | 12.89 | 12.89 | 13.08 | 12.84 | 4.41M |
| July 08, 2025 | 12.83 | 12.96 | 12.96 | 13.03 | 12.79 | 5.19M |
| July 07, 2025 | 12.76 | 12.83 | 12.83 | 12.85 | 12.7 | 3.07M |
| July 04, 2025 | 13.16 | 12.79 | 12.79 | 13.17 | 12.78 | 6.24M |
| July 03, 2025 | 12.91 | 13.06 | 13.06 | 13.1 | 12.8 | 8.65M |
| July 02, 2025 | 12.75 | 12.83 | 12.83 | 12.93 | 12.65 | 5.32M |
| July 01, 2025 | 12.82 | 12.76 | 12.76 | 12.83 | 12.62 | 4.49M |
| June 30, 2025 | 12.68 | 12.83 | 12.83 | 12.84 | 12.6 | 5.82M |
| June 27, 2025 | 12.69 | 12.65 | 12.65 | 12.78 | 12.61 | 4.9M |
| June 26, 2025 | 12.84 | 12.66 | 12.66 | 12.89 | 12.65 | 7.03M |
| June 25, 2025 | 12.57 | 12.84 | 12.84 | 13.18 | 12.54 | 9.31M |
| June 24, 2025 | 12.35 | 12.54 | 12.54 | 12.54 | 12.31 | 5.7M |
| June 23, 2025 | 11.99 | 12.31 | 12.31 | 12.31 | 11.88 | 4.44M |
| June 20, 2025 | 12.06 | 12.06 | 12.06 | 12.18 | 12.01 | 3.46M |
| June 19, 2025 | 12.26 | 12.06 | 12.06 | 12.39 | 12.03 | 5.05M |
| June 18, 2025 | 12.38 | 12.28 | 12.28 | 12.44 | 12.19 | 4.08M |
| June 17, 2025 | 12.49 | 12.45 | 12.45 | 12.56 | 12.32 | 4.6M |
| June 16, 2025 | 12.26 | 12.46 | 12.46 | 12.56 | 12.22 | 4.97M |
| June 13, 2025 | 12.7 | 12.32 | 12.32 | 12.75 | 12.3 | 10.19M |
| June 12, 2025 | 13.01 | 12.85 | 12.85 | 13.03 | 12.73 | 6.83M |
| June 11, 2025 | 13.04 | 13.02 | 13.02 | 13.18 | 12.98 | 6.24M |
| June 10, 2025 | 13.23 | 13.11 | 13.11 | 13.35 | 12.85 | 7.67M |
| June 09, 2025 | 13.08 | 13.22 | 13.22 | 13.35 | 13 | 7.96M |
| June 06, 2025 | 13.05 | 13.09 | 13.09 | 13.18 | 12.91 | 6.39M |
| June 05, 2025 | 12.87 | 13.13 | 13.13 | 13.5 | 12.87 | 13.4M |
| June 04, 2025 | 12.5 | 12.87 | 12.87 | 13.25 | 12.47 | 11.02M |
| June 03, 2025 | 12.44 | 12.48 | 12.48 | 12.63 | 12.38 | 4.82M |
| May 30, 2025 | 12.71 | 12.47 | 12.47 | 12.71 | 12.43 | 4.24M |
| May 29, 2025 | 12.47 | 12.71 | 12.71 | 12.74 | 12.47 | 4.31M |
| May 28, 2025 | 12.61 | 12.47 | 12.47 | 12.73 | 12.36 | 3.99M |
| May 27, 2025 | 12.71 | 12.64 | 12.64 | 12.71 | 12.52 | 3.31M |
| May 26, 2025 | 12.56 | 12.71 | 12.71 | 12.73 | 12.43 | 3.91M |