14.86
-0.14(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.89 | 14.86 | 14.86 | 15.14 | 14.85 | 10.84M |
| August 15, 2025 | 14.8 | 15 | 15 | 15.09 | 14.59 | 9.49M |
| August 14, 2025 | 14.8 | 14.93 | 14.93 | 15.14 | 14.4 | 16.02M |
| August 13, 2025 | 14.88 | 14.88 | 14.88 | 14.99 | 14.67 | 7.75M |
| August 12, 2025 | 15.06 | 14.88 | 14.88 | 15.16 | 14.85 | 7.96M |
| August 11, 2025 | 15.11 | 15.19 | 15.19 | 15.33 | 14.83 | 12.75M |
| August 08, 2025 | 14.57 | 15.29 | 15.29 | 15.8 | 14.5 | 21.88M |
| August 07, 2025 | 14.37 | 14.71 | 14.71 | 14.95 | 14.37 | 12.47M |
| August 06, 2025 | 14.44 | 14.55 | 14.55 | 14.55 | 14.18 | 10.09M |
| August 05, 2025 | 13.89 | 14.45 | 14.45 | 14.5 | 13.87 | 14.35M |
| August 04, 2025 | 13.41 | 13.83 | 13.83 | 13.85 | 13.19 | 7.36M |
| August 01, 2025 | 13.78 | 13.45 | 13.45 | 13.93 | 13.45 | 7.57M |
| July 31, 2025 | 14.23 | 13.8 | 13.8 | 14.26 | 13.8 | 9.87M |
| July 30, 2025 | 14.17 | 14.37 | 14.37 | 14.58 | 14.08 | 12.02M |
| July 29, 2025 | 14.9 | 14.32 | 14.32 | 15.3 | 14.3 | 18.97M |
| July 28, 2025 | 14.06 | 14.08 | 14.08 | 14.13 | 13.82 | 5.8M |
| July 25, 2025 | 13.97 | 14.13 | 14.13 | 14.4 | 13.89 | 11.36M |
| July 24, 2025 | 14.3 | 14.44 | 14.44 | 14.65 | 14.3 | 11.88M |
| July 23, 2025 | 13.95 | 14.62 | 14.62 | 14.68 | 13.79 | 18.47M |
| July 22, 2025 | 13.98 | 13.98 | 13.98 | 14.19 | 13.88 | 5.89M |
| July 21, 2025 | 13.74 | 13.98 | 13.98 | 14.09 | 13.66 | 7.81M |
| July 18, 2025 | 13.89 | 13.75 | 13.75 | 13.89 | 13.66 | 4.74M |
| July 17, 2025 | 13.85 | 13.87 | 13.87 | 13.91 | 13.7 | 4.75M |
| July 16, 2025 | 13.64 | 13.78 | 13.78 | 13.86 | 13.59 | 4.59M |
| July 15, 2025 | 14 | 13.63 | 13.63 | 14 | 13.49 | 6.07M |
| July 14, 2025 | 13.89 | 14.01 | 14.01 | 14.13 | 13.77 | 7.08M |
| July 11, 2025 | 13.78 | 13.89 | 13.89 | 14.28 | 13.68 | 8.92M |
| July 10, 2025 | 13.73 | 13.66 | 13.66 | 13.87 | 13.61 | 4.68M |
| July 09, 2025 | 13.87 | 13.77 | 13.77 | 14.1 | 13.72 | 7.88M |
| July 08, 2025 | 13.66 | 13.71 | 13.71 | 13.86 | 13.6 | 4.93M |
| July 07, 2025 | 13.48 | 13.62 | 13.62 | 13.65 | 13.36 | 3.6M |
| July 04, 2025 | 13.63 | 13.45 | 13.45 | 13.74 | 13.36 | 5.09M |
| July 03, 2025 | 13.61 | 13.76 | 13.69 | 13.82 | 13.57 | 4.72M |
| July 02, 2025 | 13.85 | 13.68 | 13.61 | 13.95 | 13.55 | 6.07M |
| July 01, 2025 | 13.71 | 13.94 | 13.87 | 13.94 | 13.6 | 10.23M |
| June 30, 2025 | 13.38 | 13.75 | 13.68 | 13.85 | 13.28 | 8.66M |
| June 27, 2025 | 13.3 | 13.37 | 13.3 | 13.64 | 13.3 | 5.34M |
| June 26, 2025 | 13.46 | 13.29 | 13.29 | 13.5 | 13.29 | 6.23M |
| June 25, 2025 | 13.64 | 13.49 | 13.49 | 13.75 | 13.3 | 8.15M |
| June 24, 2025 | 13.39 | 13.54 | 13.54 | 13.68 | 13.35 | 7.54M |
| June 23, 2025 | 13.09 | 13.34 | 13.34 | 13.34 | 13.04 | 4.15M |
| June 20, 2025 | 13.39 | 13.19 | 13.19 | 13.45 | 13.17 | 4.9M |
| June 19, 2025 | 13.67 | 13.34 | 13.34 | 13.76 | 13.25 | 7.78M |
| June 18, 2025 | 13.91 | 13.76 | 13.76 | 13.91 | 13.57 | 8.31M |
| June 17, 2025 | 14.25 | 14.03 | 14.03 | 14.34 | 13.88 | 9.2M |
| June 16, 2025 | 14.3 | 14.26 | 14.26 | 14.33 | 13.85 | 9.71M |
| June 13, 2025 | 15 | 13.94 | 13.94 | 15 | 13.89 | 19.82M |
| June 12, 2025 | 15.67 | 15.46 | 15.46 | 16.37 | 15.2 | 19.54M |
| June 11, 2025 | 15.95 | 15.74 | 15.74 | 16.16 | 15.55 | 15.94M |
| June 10, 2025 | 15.15 | 16.18 | 16.18 | 16.28 | 14.91 | 27.5M |
| June 09, 2025 | 15.6 | 15.21 | 15.21 | 15.73 | 15.1 | 15.73M |
| June 06, 2025 | 15.08 | 15.61 | 15.61 | 15.63 | 14.7 | 15.43M |
| June 05, 2025 | 16.42 | 15.38 | 15.38 | 16.47 | 15.13 | 24.36M |
| June 04, 2025 | 15.9 | 16.75 | 16.75 | 17.07 | 15.64 | 31.53M |
| June 03, 2025 | 14.69 | 16.23 | 16.23 | 16.69 | 14.67 | 30.1M |
| May 30, 2025 | 14.66 | 15.38 | 15.38 | 16.12 | 14.61 | 28.53M |
| May 29, 2025 | 14.9 | 14.74 | 14.74 | 15.17 | 14.61 | 20.06M |
| May 28, 2025 | 14.78 | 15.24 | 15.24 | 15.78 | 14.38 | 29.24M |
| May 27, 2025 | 13.86 | 15.12 | 15.12 | 15.13 | 13.72 | 33.9M |
| May 26, 2025 | 13.73 | 14.01 | 14.01 | 14.04 | 13.22 | 22.54M |