14.29
+0.07(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.89 | 14.22 | 14.22 | 14.28 | 13.64 | 41.03M |
| September 04, 2025 | 14.29 | 13.89 | 13.89 | 14.59 | 13.62 | 44.3M |
| September 03, 2025 | 14.68 | 14.1 | 14.1 | 14.79 | 14.09 | 40.13M |
| September 02, 2025 | 15.2 | 14.61 | 14.61 | 15.26 | 14.5 | 54.59M |
| September 01, 2025 | 14.85 | 15.19 | 15.19 | 15.28 | 14.75 | 70.3M |
| August 29, 2025 | 14.9 | 14.65 | 14.65 | 15.02 | 14.6 | 55.39M |
| August 28, 2025 | 15 | 14.92 | 14.92 | 15.21 | 14.41 | 100.04M |
| August 27, 2025 | 16 | 15.55 | 15.55 | 16.38 | 15.55 | 104.93M |
| August 26, 2025 | 15.56 | 16.3 | 16.3 | 16.58 | 15.48 | 145.92M |
| August 25, 2025 | 15.64 | 15.67 | 15.67 | 16.05 | 15.55 | 100.72M |
| August 22, 2025 | 16 | 15.92 | 15.92 | 16.7 | 15.51 | 129.8M |
| August 21, 2025 | 15.88 | 16.6 | 16.6 | 16.8 | 15.08 | 163.81M |
| August 20, 2025 | 17.46 | 16.25 | 16.25 | 17.72 | 16.19 | 187.32M |
| August 19, 2025 | 17.75 | 17.99 | 17.99 | 18.61 | 17.58 | 214.56M |
| August 18, 2025 | 17.69 | 17.02 | 17.02 | 17.76 | 16.59 | 189.59M |
| August 15, 2025 | 18 | 17.5 | 17.5 | 18.3 | 16.65 | 205.89M |
| August 14, 2025 | 18.52 | 17.4 | 17.4 | 18.72 | 17.17 | 222.98M |
| August 13, 2025 | 17.54 | 19.07 | 19.07 | 19.07 | 16.86 | 270.47M |
| August 12, 2025 | 15.12 | 17.34 | 17.34 | 17.34 | 15.11 | 289.09M |
| August 11, 2025 | 15.99 | 15.76 | 15.76 | 16.69 | 15.21 | 242.39M |
| August 08, 2025 | 15.61 | 15.31 | 15.31 | 16.28 | 14.63 | 235.91M |
| August 07, 2025 | 15.2 | 15.61 | 15.61 | 15.61 | 15.2 | 171.19M |
| August 06, 2025 | 13.02 | 14.19 | 14.19 | 14.19 | 12.67 | 222.53M |
| August 05, 2025 | 12.82 | 12.9 | 12.9 | 12.9 | 12.72 | 79.23M |
| August 04, 2025 | 10.61 | 11.73 | 11.73 | 11.73 | 10.47 | 141.55M |
| August 01, 2025 | 10.74 | 10.66 | 10.66 | 10.95 | 10.58 | 57.74M |
| July 31, 2025 | 10.67 | 10.61 | 10.61 | 10.99 | 10.53 | 56.34M |
| July 30, 2025 | 10.86 | 10.69 | 10.67 | 11 | 10.65 | 71.34M |
| July 29, 2025 | 10.48 | 11.08 | 11.08 | 11.12 | 10.37 | 137.09M |
| July 28, 2025 | 10 | 10.96 | 10.96 | 11.09 | 10 | 158.36M |
| July 25, 2025 | 9.7 | 10.08 | 10.08 | 10.65 | 9.7 | 80.79M |
| July 24, 2025 | 9.55 | 9.69 | 9.69 | 9.97 | 9.53 | 43.54M |
| July 23, 2025 | 9.5 | 9.4 | 9.4 | 9.53 | 9.39 | 18.69M |
| July 22, 2025 | 9.57 | 9.55 | 9.55 | 9.62 | 9.46 | 21.87M |
| July 21, 2025 | 9.46 | 9.62 | 9.62 | 9.64 | 9.43 | 27.48M |
| July 18, 2025 | 9.52 | 9.46 | 9.46 | 9.57 | 9.41 | 19.47M |
| July 17, 2025 | 9.41 | 9.51 | 9.51 | 9.57 | 9.3 | 28.53M |
| July 16, 2025 | 9.36 | 9.42 | 9.42 | 9.48 | 9.33 | 25.88M |
| July 15, 2025 | 9.51 | 9.4 | 9.4 | 9.69 | 9.27 | 41.35M |
| July 14, 2025 | 9.34 | 9.28 | 9.28 | 9.44 | 9.2 | 16.02M |
| July 11, 2025 | 9.25 | 9.28 | 9.28 | 9.32 | 9.14 | 14.97M |
| July 10, 2025 | 9.33 | 9.25 | 9.25 | 9.37 | 9.2 | 14.73M |
| July 09, 2025 | 9.34 | 9.3 | 9.3 | 9.53 | 9.28 | 25.8M |
| July 08, 2025 | 9.1 | 9.42 | 9.42 | 9.47 | 9.07 | 38.53M |
| July 07, 2025 | 9.06 | 9.12 | 9.12 | 9.18 | 9.02 | 11.23M |
| July 04, 2025 | 9.28 | 9.14 | 9.14 | 9.32 | 9.13 | 22.48M |
| July 03, 2025 | 9.21 | 9.35 | 9.35 | 9.42 | 9.2 | 30.82M |
| July 02, 2025 | 9.49 | 9.19 | 9.19 | 9.5 | 9.15 | 30.36M |
| July 01, 2025 | 9.29 | 9.43 | 9.43 | 9.59 | 9.25 | 35.32M |
| June 30, 2025 | 9.26 | 9.36 | 9.36 | 9.42 | 9.25 | 24.47M |
| June 27, 2025 | 9.16 | 9.19 | 9.19 | 9.28 | 9.09 | 20.98M |
| June 26, 2025 | 9.18 | 9.09 | 9.09 | 9.23 | 9.07 | 17.35M |
| June 25, 2025 | 9.14 | 9.18 | 9.18 | 9.19 | 9.07 | 18.73M |
| June 24, 2025 | 9 | 9.14 | 9.14 | 9.15 | 8.92 | 23.51M |
| June 23, 2025 | 8.6 | 8.88 | 8.88 | 8.88 | 8.56 | 15.28M |
| June 20, 2025 | 8.76 | 8.75 | 8.75 | 8.96 | 8.73 | 13.99M |
| June 19, 2025 | 8.94 | 8.82 | 8.82 | 9.07 | 8.77 | 17.26M |
| June 18, 2025 | 8.9 | 9.03 | 9.03 | 9.06 | 8.83 | 17.48M |
| June 17, 2025 | 8.9 | 8.97 | 8.97 | 9.05 | 8.88 | 14.71M |
| June 16, 2025 | 8.78 | 8.94 | 8.94 | 8.99 | 8.78 | 18.85M |