14.25
+0.12(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.14 | 14.25 | 14.25 | 14.25 | 13.96 | 4.12M |
| September 04, 2025 | 13.96 | 14.13 | 14.13 | 14.32 | 13.92 | 5.71M |
| September 03, 2025 | 14.3 | 13.95 | 13.95 | 14.36 | 13.85 | 5.39M |
| September 02, 2025 | 14.56 | 14.3 | 14.3 | 14.62 | 14.07 | 6.16M |
| September 01, 2025 | 14.72 | 14.56 | 14.56 | 14.81 | 14.44 | 5.84M |
| August 29, 2025 | 14.89 | 14.6 | 14.6 | 15.05 | 14.58 | 4.64M |
| August 28, 2025 | 14.85 | 14.73 | 14.73 | 14.97 | 14.14 | 9.52M |
| August 27, 2025 | 15.36 | 14.81 | 14.81 | 15.38 | 14.8 | 8.49M |
| August 26, 2025 | 15.41 | 15.37 | 15.37 | 15.46 | 15.3 | 7.4M |
| August 25, 2025 | 15.48 | 15.4 | 15.4 | 15.6 | 15.31 | 8.03M |
| August 22, 2025 | 15.59 | 15.48 | 15.48 | 15.62 | 15.27 | 7.74M |
| August 21, 2025 | 15.48 | 15.56 | 15.56 | 15.9 | 15.47 | 9.53M |
| August 20, 2025 | 15.48 | 15.47 | 15.47 | 15.59 | 15.29 | 6.86M |
| August 19, 2025 | 15.6 | 15.55 | 15.55 | 15.75 | 15.44 | 7.92M |
| August 18, 2025 | 15.2 | 15.6 | 15.6 | 16.15 | 15.19 | 16.27M |
| August 15, 2025 | 15.01 | 15.28 | 15.28 | 15.28 | 14.98 | 9.04M |
| August 14, 2025 | 15.58 | 15.12 | 15.12 | 15.62 | 15.1 | 10.56M |
| August 13, 2025 | 15.75 | 15.56 | 15.56 | 15.84 | 15.5 | 8.99M |
| August 12, 2025 | 15.62 | 15.74 | 15.74 | 15.9 | 15.54 | 9.84M |
| August 11, 2025 | 15.38 | 15.7 | 15.7 | 15.87 | 15.16 | 15.11M |
| August 08, 2025 | 16.27 | 16 | 16 | 16.27 | 14.88 | 32.31M |
| August 07, 2025 | 20.31 | 16.7 | 16.7 | 20.58 | 16.32 | 35.63M |
| August 06, 2025 | 20.5 | 20.32 | 20.32 | 20.5 | 20.1 | 4.05M |
| August 05, 2025 | 20.55 | 20.52 | 20.52 | 20.9 | 19.68 | 9.95M |
| August 04, 2025 | 20.35 | 20.45 | 20.45 | 20.56 | 19.51 | 8.46M |
| August 01, 2025 | 21.35 | 20.56 | 20.56 | 21.35 | 20.45 | 9.77M |
| July 31, 2025 | 22.33 | 21.36 | 21.36 | 22.68 | 21.28 | 14.06M |
| July 30, 2025 | 21.12 | 22.28 | 22.28 | 22.28 | 20.8 | 12.67M |
| July 29, 2025 | 19.95 | 21.22 | 21.22 | 21.44 | 19.82 | 12.38M |
| July 28, 2025 | 19.85 | 19.93 | 19.93 | 20.46 | 19.37 | 8.63M |
| July 25, 2025 | 19.52 | 19.83 | 19.83 | 20.04 | 19.21 | 5.97M |
| July 24, 2025 | 19.06 | 19.58 | 19.58 | 19.62 | 18.9 | 6.08M |
| July 23, 2025 | 19.15 | 19.14 | 19.14 | 19.29 | 18.68 | 4.12M |
| July 22, 2025 | 19.42 | 19.15 | 19.15 | 19.48 | 18.94 | 4.94M |
| July 21, 2025 | 18.89 | 19.41 | 19.41 | 19.67 | 18.68 | 8.26M |
| July 18, 2025 | 19.19 | 18.6 | 18.6 | 19.38 | 18.37 | 6.9M |
| July 17, 2025 | 18.66 | 19.24 | 19.24 | 19.54 | 18.42 | 7.28M |
| July 16, 2025 | 18.11 | 18.66 | 18.66 | 18.95 | 18.11 | 7.92M |
| July 15, 2025 | 18.21 | 18.11 | 18.11 | 18.5 | 18.03 | 3.4M |
| July 14, 2025 | 18.33 | 18.3 | 18.3 | 18.46 | 18.1 | 2.77M |
| July 11, 2025 | 18.37 | 18.27 | 18.27 | 18.43 | 17.94 | 3.74M |
| July 10, 2025 | 18.31 | 18.37 | 18.37 | 18.5 | 18.15 | 3.99M |
| July 09, 2025 | 18.49 | 18.39 | 18.39 | 18.95 | 18.3 | 6.11M |
| July 08, 2025 | 18.29 | 18.5 | 18.5 | 18.64 | 18.17 | 4.53M |
| July 07, 2025 | 17.76 | 18.29 | 18.29 | 18.38 | 17.62 | 5.35M |
| July 04, 2025 | 17.81 | 17.81 | 17.81 | 19.11 | 17.81 | 8.5M |
| July 03, 2025 | 18.09 | 17.81 | 17.81 | 18.3 | 17.72 | 4.13M |
| July 02, 2025 | 18.42 | 17.9 | 17.9 | 18.49 | 17.43 | 7.39M |
| July 01, 2025 | 18.65 | 18.43 | 18.43 | 18.78 | 18.34 | 4.72M |
| June 30, 2025 | 18.4 | 18.69 | 18.69 | 18.69 | 18.06 | 6.2M |
| June 27, 2025 | 18.18 | 18.41 | 18.41 | 18.54 | 18.06 | 5.96M |
| June 26, 2025 | 18.6 | 17.96 | 17.96 | 18.88 | 17.84 | 9.27M |
| June 25, 2025 | 17.91 | 18.44 | 18.44 | 18.44 | 17.81 | 5.94M |
| June 24, 2025 | 17.51 | 17.91 | 17.91 | 17.99 | 17.51 | 5.33M |
| June 23, 2025 | 17.17 | 17.47 | 17.47 | 17.63 | 16.84 | 3.82M |
| June 20, 2025 | 17.29 | 17.41 | 17.41 | 17.82 | 17.2 | 5.22M |
| June 19, 2025 | 18.05 | 17.3 | 17.3 | 18.05 | 17.25 | 6.32M |
| June 18, 2025 | 17.61 | 17.85 | 17.85 | 18.18 | 16.93 | 8.73M |
| June 17, 2025 | 17.26 | 17.44 | 17.44 | 17.65 | 17 | 5.77M |
| June 16, 2025 | 16.87 | 17.21 | 17.21 | 17.58 | 16.87 | 6.16M |