14.27
+0.11(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.06 | 14.16 | 14.16 | 14.16 | 14 | 10.09M |
| September 04, 2025 | 14.17 | 14.07 | 14.07 | 14.23 | 13.97 | 12.95M |
| September 03, 2025 | 14.12 | 14.08 | 14.08 | 14.2 | 14.05 | 9.99M |
| September 02, 2025 | 14.26 | 14.12 | 14.12 | 14.3 | 14.03 | 14.44M |
| September 01, 2025 | 14.26 | 14.26 | 14.26 | 14.31 | 14.18 | 15.6M |
| August 29, 2025 | 14.35 | 14.32 | 14.32 | 14.41 | 14.25 | 14.64M |
| August 28, 2025 | 14.45 | 14.35 | 14.35 | 14.54 | 14.13 | 23.99M |
| August 27, 2025 | 14.88 | 14.45 | 14.45 | 14.88 | 14.42 | 30.03M |
| August 26, 2025 | 14.48 | 14.89 | 14.89 | 14.98 | 14.42 | 43.5M |
| August 25, 2025 | 14.4 | 14.48 | 14.48 | 14.54 | 14.35 | 30.55M |
| August 22, 2025 | 14.46 | 14.39 | 14.39 | 14.49 | 14.25 | 23.39M |
| August 21, 2025 | 14.49 | 14.46 | 14.46 | 14.54 | 14.37 | 22.51M |
| August 20, 2025 | 14.6 | 14.47 | 14.47 | 14.61 | 14.29 | 25.6M |
| August 19, 2025 | 14.7 | 14.59 | 14.59 | 14.78 | 14.57 | 20.4M |
| August 18, 2025 | 14.58 | 14.69 | 14.69 | 14.79 | 14.55 | 20.21M |
| August 15, 2025 | 14.51 | 14.57 | 14.57 | 14.58 | 14.42 | 10.04M |
| August 14, 2025 | 14.57 | 14.53 | 14.53 | 14.66 | 14.47 | 11.78M |
| August 13, 2025 | 14.64 | 14.57 | 14.57 | 14.66 | 14.45 | 15.08M |
| August 12, 2025 | 14.64 | 14.67 | 14.67 | 14.85 | 14.62 | 12.75M |
| August 11, 2025 | 14.58 | 14.64 | 14.64 | 14.65 | 14.51 | 8.61M |
| August 08, 2025 | 14.5 | 14.57 | 14.57 | 14.61 | 14.45 | 8.87M |
| August 07, 2025 | 14.58 | 14.53 | 14.53 | 14.64 | 14.46 | 12.58M |
| August 06, 2025 | 14.76 | 14.61 | 14.61 | 14.79 | 14.54 | 16.17M |
| August 05, 2025 | 14.86 | 14.75 | 14.75 | 14.9 | 14.67 | 13.28M |
| August 04, 2025 | 14.95 | 14.92 | 14.92 | 15.08 | 14.67 | 18.98M |
| August 01, 2025 | 14.6 | 14.85 | 14.85 | 14.95 | 14.54 | 19.11M |
| July 31, 2025 | 14.69 | 14.64 | 14.64 | 14.96 | 14.53 | 18.44M |
| July 30, 2025 | 14.55 | 14.74 | 14.74 | 14.98 | 14.41 | 26.23M |
| July 29, 2025 | 14.7 | 14.8 | 14.5 | 14.86 | 14.55 | 13.3M |
| July 28, 2025 | 14.76 | 14.66 | 14.36 | 14.83 | 14.61 | 11.33M |
| July 25, 2025 | 14.88 | 14.76 | 14.46 | 15.03 | 14.75 | 15.24M |
| July 24, 2025 | 14.69 | 14.88 | 14.58 | 14.88 | 14.67 | 14.24M |
| July 23, 2025 | 14.83 | 14.64 | 14.34 | 14.86 | 14.61 | 13.67M |
| July 22, 2025 | 14.57 | 14.82 | 14.52 | 14.82 | 14.53 | 20.76M |
| July 21, 2025 | 14.49 | 14.51 | 14.22 | 14.54 | 14.4 | 11.64M |
| July 18, 2025 | 14.36 | 14.45 | 14.45 | 14.46 | 14.28 | 10.18M |
| July 17, 2025 | 14.3 | 14.36 | 14.36 | 14.42 | 14.27 | 11.3M |
| July 16, 2025 | 14.1 | 14.31 | 14.31 | 14.32 | 14.07 | 11.62M |
| July 15, 2025 | 14.5 | 14.13 | 14.13 | 14.51 | 14.08 | 25.04M |
| July 14, 2025 | 14.49 | 14.51 | 14.51 | 14.58 | 14.44 | 10.13M |
| July 11, 2025 | 14.3 | 14.48 | 14.48 | 14.56 | 14.29 | 20.59M |
| July 10, 2025 | 14.28 | 14.29 | 14.29 | 14.33 | 14.2 | 12.9M |
| July 09, 2025 | 14.35 | 14.28 | 14.28 | 14.47 | 14.26 | 16.03M |
| July 08, 2025 | 14.26 | 14.34 | 14.34 | 14.39 | 14.26 | 8.31M |
| July 07, 2025 | 14.3 | 14.28 | 14.28 | 14.34 | 14.25 | 8.83M |
| July 04, 2025 | 14.51 | 14.33 | 14.33 | 14.55 | 14.31 | 11.03M |
| July 03, 2025 | 14.47 | 14.5 | 14.5 | 14.63 | 14.44 | 12.44M |
| July 02, 2025 | 14.55 | 14.43 | 14.43 | 14.55 | 14.38 | 12.03M |
| July 01, 2025 | 14.32 | 14.55 | 14.55 | 14.55 | 14.3 | 13.16M |
| June 30, 2025 | 14.33 | 14.31 | 14.31 | 14.35 | 14.21 | 12.14M |
| June 27, 2025 | 14.31 | 14.33 | 14.33 | 14.4 | 14.28 | 9.9M |
| June 26, 2025 | 14.41 | 14.31 | 14.31 | 14.41 | 14.25 | 10.63M |
| June 25, 2025 | 14.36 | 14.43 | 14.43 | 14.44 | 14.28 | 10.4M |
| June 24, 2025 | 14.3 | 14.35 | 14.35 | 14.36 | 14.2 | 13.09M |
| June 23, 2025 | 14.67 | 14.32 | 14.32 | 14.67 | 14.22 | 14.61M |
| June 20, 2025 | 14.68 | 14.69 | 14.69 | 14.81 | 14.61 | 6.1M |
| June 19, 2025 | 14.99 | 14.68 | 14.68 | 15.04 | 14.59 | 7.7M |
| June 18, 2025 | 14.93 | 14.99 | 14.99 | 15.09 | 14.9 | 3.88M |
| June 17, 2025 | 15.03 | 15.07 | 15.07 | 15.13 | 14.93 | 5.24M |
| June 16, 2025 | 14.97 | 14.98 | 14.98 | 15.04 | 14.83 | 6.06M |