14.06
-0.03(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 14.14 | 14.06 | 14.06 | 14.19 | 13.88 | 5.41M |
| September 11, 2025 | 13.81 | 14.09 | 14.09 | 14.09 | 13.54 | 5.32M |
| September 10, 2025 | 13.82 | 13.89 | 13.89 | 14.03 | 13.82 | 3.46M |
| September 09, 2025 | 14.23 | 13.86 | 13.86 | 14.23 | 13.8 | 5.01M |
| September 08, 2025 | 13.96 | 14.22 | 14.22 | 14.31 | 13.96 | 6.59M |
| September 05, 2025 | 13.75 | 13.95 | 13.95 | 13.95 | 13.56 | 5.39M |
| September 04, 2025 | 13.88 | 13.76 | 13.76 | 14.06 | 13.57 | 5.73M |
| September 03, 2025 | 14.24 | 13.88 | 13.88 | 14.32 | 13.76 | 6.19M |
| September 02, 2025 | 14.43 | 14.13 | 14.13 | 14.49 | 13.96 | 7.87M |
| September 01, 2025 | 14.29 | 14.43 | 14.43 | 14.6 | 14.21 | 6.63M |
| August 29, 2025 | 14.7 | 14.4 | 14.4 | 14.72 | 14.37 | 8.39M |
| August 28, 2025 | 14.67 | 14.83 | 14.83 | 14.99 | 14.2 | 17.68M |
| August 27, 2025 | 15.91 | 15.3 | 15.3 | 16.08 | 15.3 | 10.49M |
| August 26, 2025 | 16.32 | 16.01 | 16.01 | 16.34 | 16 | 9M |
| August 25, 2025 | 16.11 | 16.29 | 16.29 | 16.35 | 16 | 12.3M |
| August 22, 2025 | 16.1 | 15.95 | 15.95 | 16.15 | 15.75 | 9.89M |
| August 21, 2025 | 16.25 | 15.96 | 15.96 | 16.34 | 15.93 | 10.84M |
| August 20, 2025 | 16.6 | 16.28 | 16.28 | 16.76 | 16 | 17.95M |
| August 19, 2025 | 16.24 | 16.96 | 16.96 | 18.38 | 16.24 | 26.88M |
| August 18, 2025 | 16.1 | 16.24 | 16.24 | 16.66 | 16.1 | 16.69M |
| August 15, 2025 | 16.03 | 16.24 | 16.24 | 16.45 | 15.86 | 15.7M |
| August 14, 2025 | 17.25 | 16 | 16 | 17.38 | 16 | 26.42M |
| August 13, 2025 | 17.13 | 17.76 | 17.76 | 17.8 | 16.8 | 32.66M |
| August 12, 2025 | 16.42 | 17.47 | 17.47 | 18.87 | 16.36 | 43.08M |
| August 11, 2025 | 16.23 | 16.68 | 16.68 | 16.97 | 15.8 | 34.96M |
| August 08, 2025 | 16.99 | 16.5 | 16.5 | 17.88 | 15.7 | 54.04M |
| August 07, 2025 | 13.45 | 16.21 | 16.21 | 16.21 | 13.43 | 31.7M |
| August 06, 2025 | 13.72 | 13.51 | 13.51 | 13.85 | 13.41 | 11.87M |
| August 05, 2025 | 14.2 | 13.87 | 13.87 | 14.44 | 13.81 | 14.32M |
| August 04, 2025 | 14.18 | 14.23 | 14.23 | 14.58 | 13.58 | 20.61M |
| August 01, 2025 | 13.26 | 14.37 | 14.37 | 14.39 | 13.18 | 21.7M |
| July 31, 2025 | 13.21 | 13.3 | 13.3 | 13.59 | 13.18 | 8.61M |
| July 30, 2025 | 13.19 | 13.3 | 13.3 | 13.66 | 13.15 | 8.75M |
| July 29, 2025 | 13.23 | 13.24 | 13.24 | 13.3 | 13.1 | 4.25M |
| July 28, 2025 | 13.09 | 13.23 | 13.23 | 13.32 | 13.07 | 5.62M |
| July 25, 2025 | 12.95 | 13.18 | 13.18 | 13.27 | 12.9 | 6.68M |
| July 24, 2025 | 12.82 | 12.93 | 12.93 | 12.98 | 12.76 | 4.68M |
| July 23, 2025 | 12.79 | 12.82 | 12.82 | 12.98 | 12.74 | 4.11M |
| July 22, 2025 | 12.88 | 12.83 | 12.83 | 13.12 | 12.76 | 5.37M |
| July 21, 2025 | 12.74 | 12.82 | 12.82 | 12.94 | 12.63 | 3.7M |
| July 18, 2025 | 12.65 | 12.73 | 12.73 | 12.74 | 12.49 | 4.54M |
| July 17, 2025 | 12.43 | 12.64 | 12.64 | 12.73 | 12.4 | 5.62M |
| July 16, 2025 | 12.3 | 12.43 | 12.43 | 12.43 | 12.22 | 3.95M |
| July 15, 2025 | 12.35 | 12.26 | 12.26 | 12.41 | 12.1 | 4.28M |
| July 14, 2025 | 12.35 | 12.42 | 12.42 | 12.42 | 12.26 | 3.57M |
| July 11, 2025 | 12.42 | 12.31 | 12.31 | 12.46 | 12.3 | 3.74M |
| July 10, 2025 | 12.32 | 12.4 | 12.4 | 12.47 | 12.26 | 3.85M |
| July 09, 2025 | 12.25 | 12.37 | 12.37 | 12.45 | 12.16 | 4.88M |
| July 08, 2025 | 12.19 | 12.28 | 12.28 | 12.43 | 12.19 | 6.21M |
| July 07, 2025 | 12.2 | 12.25 | 12.25 | 12.45 | 12.12 | 8.69M |
| July 04, 2025 | 12.15 | 12.02 | 12.02 | 12.19 | 11.95 | 3.21M |
| July 03, 2025 | 12.06 | 12.13 | 12.13 | 12.18 | 12.02 | 3.35M |
| July 02, 2025 | 12.15 | 12.06 | 12.06 | 12.21 | 11.93 | 4.38M |
| July 01, 2025 | 11.99 | 12.15 | 12.15 | 12.28 | 11.97 | 6.22M |
| June 30, 2025 | 11.69 | 11.97 | 11.97 | 12.05 | 11.65 | 4.24M |
| June 27, 2025 | 11.8 | 11.68 | 11.68 | 11.85 | 11.64 | 3.98M |
| June 26, 2025 | 13.08 | 13.15 | 12.9 | 13.2 | 13 | 3.24M |
| June 25, 2025 | 13.07 | 13.12 | 12.87 | 13.13 | 13 | 3.09M |
| June 24, 2025 | 12.8 | 13.06 | 12.81 | 13.09 | 12.8 | 3.68M |
| June 23, 2025 | 12.34 | 12.85 | 12.61 | 12.88 | 12.34 | 3.67M |