14.29
-0.03(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 14.11 | 14.15 | 14.15 | 14.16 | 14.01 | 7.57M |
| July 03, 2025 | 14.08 | 14.12 | 14.12 | 14.22 | 14.02 | 7.68M |
| July 02, 2025 | 14.03 | 14.07 | 14.07 | 14.18 | 13.96 | 7.5M |
| July 01, 2025 | 14.13 | 14.02 | 14.02 | 14.2 | 13.94 | 9.17M |
| June 30, 2025 | 14.08 | 14.13 | 14.13 | 14.17 | 13.97 | 9.82M |
| June 27, 2025 | 14.2 | 14.07 | 14.07 | 14.2 | 14 | 9.28M |
| June 26, 2025 | 14.12 | 14.23 | 14.23 | 14.34 | 14.03 | 16.78M |
| June 25, 2025 | 13.85 | 14.17 | 14.17 | 14.2 | 13.76 | 19.7M |
| June 24, 2025 | 13.61 | 13.72 | 13.72 | 13.82 | 13.54 | 12.17M |
| June 23, 2025 | 14.01 | 13.89 | 13.53 | 14.1 | 13.72 | 14.78M |
| June 20, 2025 | 14.15 | 14.1 | 14.1 | 14.27 | 13.96 | 16.16M |
| June 19, 2025 | 13.95 | 14.29 | 14.29 | 14.86 | 13.95 | 42.46M |
| June 18, 2025 | 13.74 | 13.84 | 13.84 | 13.98 | 13.72 | 10.23M |
| June 17, 2025 | 13.69 | 13.78 | 13.78 | 13.83 | 13.66 | 7.93M |
| June 16, 2025 | 13.73 | 13.68 | 13.68 | 13.8 | 13.6 | 11.93M |
| June 13, 2025 | 14.04 | 13.78 | 13.78 | 14.1 | 13.65 | 17.38M |
| June 12, 2025 | 14.3 | 14.1 | 14.1 | 14.36 | 14.02 | 11.31M |
| June 11, 2025 | 14.23 | 14.35 | 14.35 | 14.43 | 14.21 | 7.49M |
| June 10, 2025 | 14.61 | 14.26 | 14.26 | 14.65 | 14.06 | 18.26M |
| June 09, 2025 | 14.78 | 14.61 | 14.61 | 14.78 | 14.46 | 8.32M |
| June 06, 2025 | 14.77 | 14.73 | 14.73 | 14.83 | 14.66 | 5.03M |
| June 05, 2025 | 14.91 | 14.8 | 14.8 | 15.1 | 14.72 | 5.95M |
| June 04, 2025 | 14.99 | 14.97 | 14.97 | 15.03 | 14.66 | 10.7M |
| June 03, 2025 | 14.64 | 14.94 | 14.94 | 15 | 14.57 | 6.76M |
| May 30, 2025 | 14.79 | 14.64 | 14.64 | 14.84 | 14.6 | 5.11M |
| May 29, 2025 | 14.83 | 14.83 | 14.83 | 14.91 | 14.6 | 5.83M |
| May 28, 2025 | 14.85 | 14.82 | 14.82 | 14.97 | 14.71 | 4.85M |
| May 27, 2025 | 14.78 | 14.85 | 14.85 | 14.93 | 14.71 | 5.8M |
| May 26, 2025 | 14.65 | 14.78 | 14.78 | 14.8 | 14.56 | 5.43M |