14.79
-0.09(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.76 | 14.79 | 14.79 | 14.96 | 14.57 | 14.86M |
| September 25, 2025 | 14.85 | 14.88 | 14.88 | 14.91 | 14.72 | 13.29M |
| September 24, 2025 | 14.9 | 14.84 | 14.84 | 14.99 | 14.72 | 16.59M |
| September 23, 2025 | 15 | 15 | 15 | 15.23 | 14.76 | 22.57M |
| September 22, 2025 | 15.45 | 15.11 | 15.11 | 15.45 | 14.86 | 25.58M |
| September 19, 2025 | 15.22 | 15.47 | 15.47 | 15.49 | 14.84 | 40.35M |
| September 18, 2025 | 15.04 | 15.37 | 15.37 | 15.45 | 15.02 | 29.6M |
| September 17, 2025 | 15.49 | 15.04 | 15.04 | 15.54 | 14.99 | 19.14M |
| September 16, 2025 | 15.39 | 15.29 | 15.29 | 15.54 | 15.03 | 23.71M |
| September 15, 2025 | 15.22 | 15.26 | 15.26 | 15.31 | 15.03 | 15.56M |
| September 12, 2025 | 15.39 | 15.22 | 15.22 | 15.56 | 15.2 | 13.9M |
| September 11, 2025 | 15.47 | 15.49 | 15.49 | 15.5 | 15.1 | 20.43M |
| September 10, 2025 | 15.55 | 15.47 | 15.47 | 15.64 | 15.41 | 13.23M |
| September 09, 2025 | 15.54 | 15.58 | 15.58 | 15.63 | 15.38 | 14.4M |
| September 08, 2025 | 15.3 | 15.54 | 15.54 | 15.66 | 15.25 | 23.42M |
| September 05, 2025 | 15.07 | 15.23 | 15.23 | 15.25 | 14.74 | 20.38M |
| September 04, 2025 | 14.91 | 15.07 | 15.07 | 15.2 | 14.86 | 27M |
| September 03, 2025 | 15.25 | 14.95 | 14.95 | 15.35 | 14.89 | 25.94M |
| September 02, 2025 | 15.26 | 15.19 | 15.19 | 15.5 | 15.15 | 30.19M |
| September 01, 2025 | 15.32 | 15.35 | 15.35 | 15.44 | 15.05 | 32.22M |
| August 29, 2025 | 15.25 | 15.25 | 15.25 | 15.4 | 15.1 | 31.46M |
| August 28, 2025 | 14.94 | 15.16 | 15.16 | 15.42 | 14.88 | 33.95M |
| August 27, 2025 | 14.94 | 14.89 | 14.89 | 15.03 | 14.86 | 23.22M |
| August 26, 2025 | 15.01 | 14.96 | 14.96 | 15.11 | 14.92 | 21.59M |
| August 25, 2025 | 14.69 | 15.14 | 15.14 | 15.16 | 14.59 | 34.67M |
| August 22, 2025 | 14.58 | 14.67 | 14.67 | 14.72 | 14.46 | 23.37M |
| August 21, 2025 | 14.54 | 14.58 | 14.58 | 14.7 | 14.5 | 23.06M |
| August 20, 2025 | 14.36 | 14.64 | 14.64 | 14.82 | 14.3 | 36.02M |
| August 19, 2025 | 14.31 | 14.33 | 14.33 | 14.5 | 14.27 | 16.14M |
| August 18, 2025 | 14.35 | 14.32 | 14.32 | 14.44 | 14.23 | 25.08M |
| August 15, 2025 | 14.05 | 14.28 | 14.28 | 14.28 | 13.92 | 25.59M |
| August 14, 2025 | 14.1 | 14.03 | 14.03 | 14.32 | 14 | 23.87M |
| August 13, 2025 | 14.05 | 14.04 | 14.04 | 14.17 | 13.95 | 18.98M |
| August 12, 2025 | 13.96 | 13.95 | 13.95 | 14 | 13.9 | 10.3M |
| August 11, 2025 | 13.99 | 13.97 | 13.97 | 14.02 | 13.91 | 13.9M |
| August 08, 2025 | 13.9 | 13.99 | 13.99 | 14.01 | 13.84 | 10.64M |
| August 07, 2025 | 13.84 | 13.9 | 13.9 | 13.96 | 13.79 | 11.92M |
| August 06, 2025 | 13.87 | 13.86 | 13.86 | 13.89 | 13.74 | 14.51M |
| August 05, 2025 | 13.81 | 13.86 | 13.86 | 13.88 | 13.8 | 13.27M |
| August 04, 2025 | 13.8 | 13.83 | 13.83 | 13.87 | 13.74 | 14.69M |
| August 01, 2025 | 13.93 | 13.85 | 13.85 | 13.97 | 13.74 | 14.39M |
| July 31, 2025 | 14.17 | 13.93 | 13.93 | 14.18 | 13.86 | 15.47M |
| July 30, 2025 | 13.93 | 14.1 | 14.1 | 14.17 | 13.89 | 17.95M |
| July 29, 2025 | 14.05 | 13.99 | 13.99 | 14.07 | 13.8 | 21.34M |
| July 28, 2025 | 14.25 | 14.05 | 14.05 | 14.3 | 14 | 19.67M |
| July 25, 2025 | 14.67 | 14.23 | 14.23 | 14.69 | 14.23 | 25.96M |
| July 24, 2025 | 14.03 | 14.58 | 14.58 | 14.6 | 13.95 | 36.96M |
| July 23, 2025 | 14.02 | 13.91 | 13.91 | 14.18 | 13.9 | 17.29M |
| July 22, 2025 | 13.85 | 14.02 | 14.02 | 14.03 | 13.75 | 16.99M |
| July 21, 2025 | 13.83 | 13.86 | 13.86 | 13.88 | 13.72 | 20.52M |
| July 18, 2025 | 13.77 | 13.82 | 13.82 | 13.85 | 13.74 | 8.07M |
| July 17, 2025 | 13.7 | 13.76 | 13.76 | 13.79 | 13.59 | 12.13M |
| July 16, 2025 | 13.66 | 13.68 | 13.68 | 13.89 | 13.6 | 15.09M |
| July 15, 2025 | 13.97 | 13.66 | 13.66 | 14.07 | 13.56 | 19.07M |
| July 14, 2025 | 14.2 | 13.98 | 13.98 | 14.26 | 13.95 | 13.96M |
| July 11, 2025 | 14.19 | 14.22 | 14.22 | 14.24 | 14.13 | 11.12M |
| July 10, 2025 | 14.2 | 14.16 | 14.16 | 14.3 | 14.11 | 9.72M |
| July 09, 2025 | 14.24 | 14.24 | 14.24 | 14.27 | 14.16 | 9.03M |
| July 08, 2025 | 14.12 | 14.25 | 14.25 | 14.27 | 14.04 | 9.83M |
| July 07, 2025 | 14.15 | 14.14 | 14.14 | 14.23 | 14.09 | 7.7M |