14.67
-0.03(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.36 | 14.7 | 14.7 | 14.7 | 14.19 | 5.87M |
| September 04, 2025 | 14.42 | 14.18 | 14.18 | 14.75 | 13.99 | 5.42M |
| September 03, 2025 | 14.69 | 14.34 | 14.34 | 14.95 | 14.28 | 4.77M |
| September 02, 2025 | 15.28 | 14.78 | 14.78 | 15.5 | 14.55 | 5.3M |
| September 01, 2025 | 15.41 | 15.32 | 15.32 | 15.75 | 15.22 | 4.86M |
| August 29, 2025 | 15.79 | 15.48 | 15.48 | 16 | 15.34 | 4.65M |
| August 28, 2025 | 15.55 | 15.66 | 15.66 | 15.8 | 14.91 | 5.78M |
| August 27, 2025 | 16.23 | 15.52 | 15.52 | 16.41 | 15.5 | 6.68M |
| August 26, 2025 | 16.65 | 16.23 | 16.23 | 16.65 | 15.88 | 9.07M |
| August 25, 2025 | 17 | 16.81 | 16.81 | 17.15 | 16.75 | 5.71M |
| August 22, 2025 | 17.01 | 17 | 17 | 17.28 | 16.94 | 5.52M |
| August 21, 2025 | 17.71 | 17.03 | 17.03 | 17.74 | 16.93 | 6.81M |
| August 20, 2025 | 16.85 | 17.33 | 17.33 | 17.88 | 16.63 | 7.14M |
| August 19, 2025 | 17.06 | 16.87 | 16.87 | 17.2 | 16.68 | 4.44M |
| August 18, 2025 | 16.96 | 17.1 | 17.1 | 17.27 | 16.75 | 7.22M |
| August 15, 2025 | 16.7 | 16.78 | 16.78 | 16.99 | 16.67 | 5.39M |
| August 14, 2025 | 17.04 | 16.75 | 16.75 | 17.47 | 16.49 | 9.32M |
| August 13, 2025 | 16.79 | 17.04 | 17.04 | 17.04 | 16.73 | 4.7M |
| August 12, 2025 | 16.61 | 16.79 | 16.79 | 16.96 | 16.45 | 4.92M |
| August 11, 2025 | 16.02 | 16.57 | 16.57 | 16.66 | 16.02 | 5.32M |
| August 08, 2025 | 16.03 | 15.99 | 15.99 | 16.19 | 15.85 | 3.91M |
| August 07, 2025 | 16.29 | 16.13 | 16.13 | 16.55 | 16.07 | 5.06M |
| August 06, 2025 | 16.09 | 16.2 | 16.2 | 16.2 | 15.97 | 4.05M |
| August 05, 2025 | 15.85 | 16.14 | 16.14 | 16.22 | 15.76 | 6M |
| August 04, 2025 | 15.52 | 15.78 | 15.78 | 15.8 | 15.35 | 3.65M |
| August 01, 2025 | 15.51 | 15.63 | 15.63 | 15.83 | 15.5 | 4.36M |
| July 31, 2025 | 15.77 | 15.57 | 15.57 | 15.99 | 15.51 | 5.86M |
| July 30, 2025 | 15.76 | 15.74 | 15.74 | 15.97 | 15.51 | 4.73M |
| July 29, 2025 | 15.64 | 15.75 | 15.75 | 15.85 | 15.52 | 6.34M |
| July 28, 2025 | 15.66 | 15.64 | 15.64 | 16.24 | 15.46 | 10.98M |
| July 25, 2025 | 14.91 | 15.3 | 15.3 | 15.3 | 14.88 | 6M |
| July 24, 2025 | 14.7 | 14.94 | 14.94 | 15.06 | 14.56 | 5.21M |
| July 23, 2025 | 14.78 | 14.65 | 14.65 | 14.83 | 14.6 | 3.32M |
| July 22, 2025 | 14.94 | 14.77 | 14.77 | 15.08 | 14.7 | 3.46M |
| July 21, 2025 | 14.78 | 14.94 | 14.94 | 14.95 | 14.73 | 3.32M |
| July 18, 2025 | 14.87 | 14.81 | 14.81 | 14.98 | 14.72 | 2.87M |
| July 17, 2025 | 14.73 | 14.91 | 14.91 | 14.94 | 14.56 | 3.74M |
| July 16, 2025 | 14.69 | 14.71 | 14.71 | 14.84 | 14.61 | 3.01M |
| July 15, 2025 | 14.87 | 14.66 | 14.66 | 14.88 | 14.51 | 3.43M |
| July 14, 2025 | 14.67 | 14.78 | 14.78 | 14.78 | 14.5 | 2.82M |
| July 11, 2025 | 14.66 | 14.62 | 14.62 | 14.84 | 14.44 | 3.59M |
| July 10, 2025 | 14.8 | 14.63 | 14.63 | 14.95 | 14.53 | 3.33M |
| July 09, 2025 | 15.1 | 14.82 | 14.82 | 15.12 | 14.72 | 4.63M |
| July 08, 2025 | 14.45 | 14.85 | 14.85 | 14.94 | 14.35 | 5.84M |
| July 07, 2025 | 14.45 | 14.46 | 14.46 | 14.54 | 14.3 | 2.94M |
| July 04, 2025 | 14.79 | 14.48 | 14.48 | 14.79 | 14.43 | 3.36M |
| July 03, 2025 | 14.47 | 14.8 | 14.8 | 14.84 | 14.43 | 4.33M |
| July 02, 2025 | 14.59 | 14.49 | 14.49 | 14.67 | 14.37 | 3.88M |
| July 01, 2025 | 14.71 | 14.74 | 14.74 | 14.79 | 14.54 | 4.04M |
| June 30, 2025 | 14.67 | 14.73 | 14.73 | 14.83 | 14.64 | 3.81M |
| June 27, 2025 | 14.73 | 14.67 | 14.67 | 14.84 | 14.58 | 5.58M |
| June 26, 2025 | 14.77 | 14.64 | 14.64 | 14.92 | 14.58 | 6.8M |
| June 25, 2025 | 14.61 | 14.7 | 14.7 | 14.85 | 14.46 | 8.26M |
| June 24, 2025 | 14.43 | 14.61 | 14.61 | 14.65 | 14.38 | 10.02M |
| June 23, 2025 | 13.82 | 14.53 | 14.53 | 14.53 | 13.82 | 13.37M |
| June 20, 2025 | 15.2 | 14.7 | 14.7 | 16.29 | 14.61 | 17.65M |
| June 19, 2025 | 14.14 | 14.08 | 14.08 | 14.35 | 14.01 | 6.63M |
| June 18, 2025 | 13.92 | 14.24 | 14.24 | 14.33 | 13.85 | 9.56M |
| June 17, 2025 | 13.57 | 13.98 | 13.98 | 14.6 | 13.54 | 9.77M |
| June 16, 2025 | 13.41 | 13.56 | 13.56 | 13.77 | 13.37 | 3.13M |