14.18
-0.01(-0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.28 | 14.25 | 14.25 | 14.31 | 14.14 | 6.41M |
| September 25, 2025 | 14.35 | 14.35 | 14.35 | 14.52 | 14.28 | 11.09M |
| September 24, 2025 | 14.05 | 14.33 | 14.33 | 14.39 | 13.95 | 12.7M |
| September 23, 2025 | 14.2 | 14.03 | 14.03 | 14.3 | 13.87 | 21.51M |
| September 22, 2025 | 14.58 | 14.4 | 14.4 | 14.67 | 14.33 | 13.88M |
| September 19, 2025 | 14.74 | 14.53 | 14.53 | 14.79 | 14.44 | 18.62M |
| September 18, 2025 | 15 | 14.74 | 14.74 | 15.09 | 14.65 | 22.84M |
| September 17, 2025 | 15.04 | 15.06 | 15.06 | 15.11 | 14.95 | 9.44M |
| September 16, 2025 | 15.11 | 15.02 | 15.02 | 15.15 | 14.94 | 9.63M |
| September 15, 2025 | 15.24 | 15.11 | 15.11 | 15.24 | 15.1 | 8.67M |
| September 12, 2025 | 15.27 | 15.24 | 15.24 | 15.32 | 15.14 | 11.46M |
| September 11, 2025 | 15.1 | 15.26 | 15.26 | 15.27 | 14.86 | 13.53M |
| September 10, 2025 | 15.24 | 15.12 | 15.12 | 15.31 | 15.05 | 10.38M |
| September 09, 2025 | 15.58 | 15.23 | 15.23 | 15.58 | 15.18 | 12.87M |
| September 08, 2025 | 15.25 | 15.45 | 15.45 | 15.5 | 15.23 | 14.6M |
| September 05, 2025 | 15.03 | 15.26 | 15.26 | 15.27 | 14.98 | 11.9M |
| September 04, 2025 | 15.28 | 15.06 | 15.06 | 15.32 | 14.9 | 18.81M |
| September 03, 2025 | 15.43 | 15.25 | 15.25 | 15.51 | 15.21 | 14.23M |
| September 02, 2025 | 15.75 | 15.43 | 15.43 | 15.85 | 15.32 | 21.24M |
| September 01, 2025 | 15.73 | 15.78 | 15.78 | 15.79 | 15.53 | 17.17M |
| August 29, 2025 | 15.59 | 15.66 | 15.66 | 15.89 | 15.52 | 20.93M |
| August 28, 2025 | 15.62 | 15.6 | 15.6 | 15.75 | 15.25 | 30.31M |
| August 27, 2025 | 16.21 | 15.68 | 15.68 | 16.23 | 15.67 | 41.89M |
| August 26, 2025 | 16.3 | 16.21 | 16.21 | 16.45 | 16.2 | 31.74M |
| August 25, 2025 | 16.26 | 16.35 | 16.35 | 16.43 | 16.1 | 34.22M |
| August 22, 2025 | 16.49 | 16.23 | 16.23 | 16.5 | 16.11 | 33.68M |
| August 21, 2025 | 15.99 | 16.18 | 16.18 | 16.21 | 15.95 | 32.72M |
| August 20, 2025 | 15.94 | 15.95 | 15.95 | 15.97 | 15.7 | 22.19M |
| August 19, 2025 | 15.9 | 15.94 | 15.94 | 16.14 | 15.88 | 32.2M |
| August 18, 2025 | 15.81 | 15.9 | 15.9 | 15.93 | 15.75 | 29.1M |
| August 15, 2025 | 15.59 | 15.74 | 15.74 | 15.79 | 15.54 | 21.8M |
| August 14, 2025 | 15.85 | 15.59 | 15.59 | 15.94 | 15.57 | 23.17M |
| August 13, 2025 | 15.63 | 15.83 | 15.83 | 15.86 | 15.55 | 27.81M |
| August 12, 2025 | 15.74 | 15.59 | 15.59 | 15.83 | 15.5 | 17.81M |
| August 11, 2025 | 15.51 | 15.73 | 15.73 | 15.74 | 15.46 | 20.9M |
| August 08, 2025 | 15.44 | 15.55 | 15.55 | 15.59 | 15.29 | 21.04M |
| August 07, 2025 | 15.78 | 15.46 | 15.46 | 15.84 | 15.37 | 30.67M |
| August 06, 2025 | 15.8 | 15.77 | 15.77 | 16.08 | 15.63 | 25.74M |
| August 05, 2025 | 15.87 | 15.86 | 15.86 | 16.1 | 15.76 | 27.51M |
| August 04, 2025 | 15.83 | 15.86 | 15.86 | 15.95 | 15.51 | 33.38M |
| August 01, 2025 | 15.92 | 15.94 | 15.94 | 16.42 | 15.83 | 47.68M |
| July 31, 2025 | 16.31 | 15.92 | 15.92 | 16.63 | 15.85 | 55.57M |
| July 30, 2025 | 15.43 | 16.41 | 16.41 | 16.88 | 15.35 | 90.04M |
| July 29, 2025 | 15.26 | 15.46 | 15.46 | 15.58 | 15 | 37.96M |
| July 28, 2025 | 15.16 | 15.25 | 15.25 | 15.35 | 15.13 | 24.83M |
| July 25, 2025 | 15.21 | 15.18 | 15.18 | 15.54 | 15.13 | 34.12M |
| July 24, 2025 | 15.06 | 15.18 | 15.18 | 15.28 | 15.04 | 24.36M |
| July 23, 2025 | 15.1 | 15.07 | 15.07 | 15.29 | 15.04 | 25.73M |
| July 22, 2025 | 15.08 | 15.16 | 15.16 | 15.36 | 15.04 | 27.91M |
| July 21, 2025 | 15.13 | 15.09 | 15.09 | 15.14 | 14.92 | 30.73M |
| July 18, 2025 | 15.53 | 15.45 | 15.08 | 15.58 | 15.3 | 24.7M |
| July 17, 2025 | 15.36 | 15.51 | 15.14 | 15.53 | 15.33 | 25.16M |
| July 16, 2025 | 15.04 | 15.35 | 14.98 | 15.4 | 15.04 | 27.75M |
| July 15, 2025 | 15.1 | 15.04 | 14.68 | 15.12 | 14.87 | 31.58M |
| July 14, 2025 | 15.2 | 15.27 | 14.9 | 15.32 | 15.14 | 15.9M |
| July 11, 2025 | 15.26 | 15.28 | 15.28 | 15.39 | 15.22 | 18.83M |
| July 10, 2025 | 15.06 | 15.31 | 15.31 | 15.34 | 15.06 | 24.44M |
| July 09, 2025 | 15.2 | 15.02 | 15.02 | 15.26 | 14.97 | 24.91M |
| July 08, 2025 | 15.26 | 15.27 | 15.27 | 15.54 | 15.19 | 22.23M |
| July 07, 2025 | 15.33 | 15.28 | 15.28 | 15.46 | 15.17 | 22.06M |