14.39
+0.26(+1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.15 | 14.39 | 14.39 | 14.56 | 14.12 | 46.09M |
| September 25, 2025 | 14.12 | 14.13 | 14.13 | 14.25 | 14.11 | 21.15M |
| September 24, 2025 | 14.1 | 14.25 | 14.25 | 14.27 | 13.91 | 25.57M |
| September 23, 2025 | 14.33 | 14.18 | 14.18 | 14.39 | 13.87 | 30.84M |
| September 22, 2025 | 14.2 | 14.3 | 14.3 | 14.34 | 14.12 | 30.22M |
| September 19, 2025 | 13.88 | 14.22 | 14.22 | 14.34 | 13.85 | 48.03M |
| September 18, 2025 | 14.13 | 13.91 | 13.91 | 14.27 | 13.7 | 39.25M |
| September 17, 2025 | 14.14 | 14.13 | 14.13 | 14.17 | 14.02 | 25.08M |
| September 16, 2025 | 14.2 | 14.2 | 14.2 | 14.26 | 13.99 | 28.13M |
| September 15, 2025 | 14.27 | 14.24 | 14.24 | 14.4 | 14.12 | 33.18M |
| September 12, 2025 | 14.08 | 14.2 | 14.2 | 14.39 | 14.02 | 42.46M |
| September 11, 2025 | 13.85 | 14.07 | 14.07 | 14.11 | 13.7 | 39.54M |
| September 10, 2025 | 13.69 | 13.83 | 13.83 | 13.94 | 13.63 | 31M |
| September 09, 2025 | 13.95 | 13.69 | 13.69 | 13.98 | 13.58 | 36.35M |
| September 08, 2025 | 14.03 | 13.92 | 13.92 | 14.09 | 13.76 | 54.78M |
| September 05, 2025 | 13.81 | 14.01 | 14.01 | 14.15 | 13.66 | 47.09M |
| September 04, 2025 | 14.5 | 13.9 | 13.9 | 14.57 | 13.48 | 96.2M |
| September 03, 2025 | 16.47 | 14.77 | 14.77 | 16.51 | 14.77 | 86.59M |
| September 02, 2025 | 16.89 | 16.41 | 16.41 | 16.89 | 16.07 | 62.05M |
| September 01, 2025 | 17.49 | 16.87 | 16.87 | 17.5 | 16.5 | 91.74M |
| August 29, 2025 | 16.49 | 17.35 | 17.35 | 17.39 | 16.41 | 140.57M |
| August 28, 2025 | 16.12 | 16.4 | 16.4 | 16.4 | 15.83 | 69.98M |
| August 27, 2025 | 16.37 | 15.88 | 15.88 | 16.54 | 15.88 | 57.46M |
| August 26, 2025 | 16.53 | 16.37 | 16.37 | 16.61 | 16.28 | 51.9M |
| August 25, 2025 | 16.56 | 16.6 | 16.6 | 16.67 | 16.32 | 76.17M |
| August 22, 2025 | 16.35 | 16.55 | 16.55 | 16.56 | 16.01 | 60.58M |
| August 21, 2025 | 16.65 | 16.35 | 16.35 | 16.74 | 16.33 | 42.09M |
| August 20, 2025 | 16.58 | 16.6 | 16.6 | 16.86 | 16.45 | 49.88M |
| August 19, 2025 | 16.88 | 16.66 | 16.66 | 17.03 | 16.51 | 59.88M |
| August 18, 2025 | 16.43 | 16.93 | 16.93 | 16.96 | 16.33 | 83.83M |
| August 15, 2025 | 16.51 | 16.43 | 16.43 | 16.54 | 16.13 | 75.91M |
| August 14, 2025 | 17.44 | 16.7 | 16.7 | 17.64 | 16.51 | 107.07M |
| August 13, 2025 | 16.85 | 17.45 | 17.45 | 17.74 | 16.78 | 114.13M |
| August 12, 2025 | 17.46 | 16.9 | 16.9 | 17.49 | 16.85 | 89.67M |
| August 11, 2025 | 17.23 | 17.56 | 17.56 | 17.89 | 17.15 | 88.44M |
| August 08, 2025 | 17.32 | 17.4 | 17.4 | 17.76 | 17.05 | 83.38M |
| August 07, 2025 | 18.03 | 17.55 | 17.55 | 18.05 | 17.31 | 107.36M |
| August 06, 2025 | 17 | 18.1 | 18.1 | 18.17 | 16.82 | 146.06M |
| August 05, 2025 | 17.08 | 17.03 | 17.03 | 17.58 | 16.76 | 101.8M |
| August 04, 2025 | 16.3 | 17.06 | 17.06 | 17.5 | 16.25 | 97.8M |
| August 01, 2025 | 17.63 | 16.62 | 16.62 | 17.63 | 16.45 | 119.56M |
| July 31, 2025 | 17.01 | 17.88 | 17.88 | 18.16 | 17.01 | 147.27M |
| July 30, 2025 | 17.85 | 17.39 | 17.39 | 18.3 | 16.89 | 168.6M |
| July 29, 2025 | 16.3 | 17.65 | 17.65 | 17.7 | 16.16 | 144.76M |
| July 28, 2025 | 15.68 | 16.46 | 16.46 | 16.55 | 15.66 | 124.88M |
| July 25, 2025 | 15.7 | 15.58 | 15.58 | 16.08 | 15.46 | 83.98M |
| July 24, 2025 | 14.65 | 15.85 | 15.85 | 16.26 | 14.6 | 150.23M |
| July 23, 2025 | 15.25 | 14.78 | 14.78 | 15.25 | 14.76 | 86.35M |
| July 22, 2025 | 15.25 | 15.54 | 15.54 | 16.08 | 15.12 | 112.5M |
| July 21, 2025 | 15.25 | 15.3 | 15.3 | 15.64 | 14.98 | 88.64M |
| July 18, 2025 | 14.85 | 15.18 | 15.18 | 15.28 | 14.71 | 98.2M |
| July 17, 2025 | 14.36 | 14.82 | 14.82 | 14.89 | 14.33 | 87.49M |
| July 16, 2025 | 14.34 | 14.36 | 14.36 | 14.53 | 14.29 | 44.41M |
| July 15, 2025 | 14.51 | 14.5 | 14.5 | 14.76 | 14.32 | 57.15M |
| July 14, 2025 | 14.62 | 14.63 | 14.63 | 14.96 | 14.44 | 69.43M |
| July 11, 2025 | 14.18 | 14.63 | 14.63 | 14.8 | 14.18 | 112.46M |
| July 10, 2025 | 14.23 | 14.06 | 14.06 | 14.23 | 13.79 | 67.61M |
| July 09, 2025 | 14.16 | 14.41 | 14.41 | 14.88 | 14.07 | 106.2M |
| July 08, 2025 | 14 | 14.1 | 14.1 | 14.1 | 13.82 | 60.98M |
| July 07, 2025 | 14.02 | 14.16 | 14.16 | 14.26 | 13.73 | 75.46M |