14.35
-0.15(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.61 | 14.5 | 14.5 | 14.64 | 14.44 | 92.99M |
| August 15, 2025 | 14.52 | 14.62 | 14.62 | 14.69 | 14.46 | 68.07M |
| August 14, 2025 | 14.76 | 14.66 | 14.66 | 14.88 | 14.59 | 83.82M |
| August 13, 2025 | 14.59 | 14.76 | 14.76 | 14.76 | 14.57 | 80.25M |
| August 12, 2025 | 14.6 | 14.57 | 14.57 | 14.68 | 14.55 | 47.3M |
| August 11, 2025 | 14.81 | 14.62 | 14.62 | 14.82 | 14.6 | 94.33M |
| August 08, 2025 | 15.04 | 15.03 | 15.03 | 15.14 | 14.96 | 75.43M |
| August 07, 2025 | 14.9 | 14.97 | 14.97 | 14.99 | 14.75 | 62.63M |
| August 06, 2025 | 14.85 | 14.83 | 14.83 | 14.92 | 14.78 | 53.04M |
| August 05, 2025 | 14.91 | 14.78 | 14.78 | 15.03 | 14.76 | 73.39M |
| August 04, 2025 | 14.71 | 14.88 | 14.88 | 14.91 | 14.62 | 119.74M |
| August 01, 2025 | 14.34 | 14.45 | 14.45 | 14.5 | 14.31 | 46.73M |
| July 31, 2025 | 14.55 | 14.32 | 14.32 | 14.56 | 14.25 | 84.04M |
| July 30, 2025 | 14.75 | 14.73 | 14.73 | 14.85 | 14.62 | 65.14M |
| July 29, 2025 | 14.73 | 14.68 | 14.68 | 14.76 | 14.56 | 64.4M |
| July 28, 2025 | 14.85 | 14.81 | 14.81 | 14.92 | 14.73 | 78.11M |
| July 25, 2025 | 14.9 | 14.92 | 14.92 | 15.09 | 14.85 | 155.24M |
| July 24, 2025 | 15.11 | 15.19 | 15.19 | 15.27 | 14.61 | 337.06M |
| July 23, 2025 | 16 | 15.89 | 15.89 | 16.1 | 15.82 | 67.06M |
| July 22, 2025 | 15.49 | 15.78 | 15.78 | 16.04 | 15.48 | 90.81M |
| July 21, 2025 | 15.2 | 15.3 | 15.3 | 15.4 | 15.05 | 57.52M |
| July 18, 2025 | 14.96 | 15.15 | 15.15 | 15.18 | 14.89 | 48.46M |
| July 17, 2025 | 15.05 | 14.99 | 14.99 | 15.3 | 14.9 | 59.42M |
| July 16, 2025 | 15 | 15.06 | 15.06 | 15.17 | 14.92 | 44.12M |
| July 15, 2025 | 14.99 | 15.2 | 15.2 | 15.2 | 14.82 | 109.43M |
| July 14, 2025 | 14.54 | 15.22 | 15.22 | 15.26 | 14.54 | 233.7M |
| July 11, 2025 | 13.8 | 13.87 | 13.87 | 13.96 | 13.8 | 47.02M |
| July 10, 2025 | 13.87 | 13.78 | 13.78 | 13.92 | 13.73 | 38.05M |
| July 09, 2025 | 14.15 | 13.78 | 13.78 | 14.18 | 13.75 | 68.14M |
| July 08, 2025 | 14.28 | 14.19 | 14.19 | 14.46 | 14.16 | 33.98M |
| July 07, 2025 | 14.2 | 14.22 | 14.22 | 14.33 | 14.14 | 22.91M |
| July 04, 2025 | 14.32 | 14.33 | 14.33 | 14.43 | 14.09 | 41.64M |
| July 03, 2025 | 14.55 | 14.43 | 14.43 | 14.56 | 14.32 | 35.54M |
| July 02, 2025 | 14.85 | 14.86 | 14.47 | 15 | 14.81 | 40.63M |
| July 01, 2025 | 14.74 | 14.88 | 14.49 | 14.9 | 14.63 | 38.25M |
| June 30, 2025 | 14.38 | 14.63 | 14.25 | 14.65 | 14.32 | 37.68M |
| June 27, 2025 | 14.48 | 14.47 | 14.09 | 14.74 | 14.46 | 47.37M |
| June 26, 2025 | 14.35 | 14.53 | 14.15 | 14.6 | 14.21 | 48.51M |
| June 25, 2025 | 14.13 | 14.34 | 13.97 | 14.35 | 14.13 | 34.65M |
| June 24, 2025 | 14.16 | 14.11 | 13.74 | 14.3 | 14.05 | 49.58M |
| June 23, 2025 | 14.4 | 14.3 | 13.93 | 14.42 | 14.25 | 31.42M |
| June 20, 2025 | 14.36 | 14.31 | 14.31 | 14.42 | 14.21 | 29.69M |
| June 19, 2025 | 14.5 | 14.42 | 14.42 | 14.59 | 14.35 | 35.09M |
| June 18, 2025 | 14.57 | 14.62 | 14.62 | 14.69 | 14.44 | 32.46M |
| June 17, 2025 | 14.65 | 14.59 | 14.59 | 14.86 | 14.56 | 44.11M |
| June 16, 2025 | 14.99 | 14.76 | 14.76 | 15.03 | 14.68 | 55.4M |
| June 13, 2025 | 14.94 | 14.98 | 14.98 | 15.1 | 14.83 | 99.55M |
| June 12, 2025 | 14.38 | 14.67 | 14.67 | 14.68 | 14.32 | 59.28M |
| June 11, 2025 | 14.21 | 14.3 | 14.3 | 14.36 | 14.15 | 35.22M |
| June 10, 2025 | 14.05 | 14.24 | 14.24 | 14.25 | 14.04 | 35.77M |
| June 09, 2025 | 13.94 | 14.17 | 14.17 | 14.17 | 13.79 | 49.94M |
| June 06, 2025 | 14.06 | 14.2 | 14.2 | 14.3 | 14.06 | 39.32M |
| June 05, 2025 | 14.25 | 14.08 | 14.08 | 14.3 | 14.07 | 30.32M |
| June 04, 2025 | 14.27 | 14.18 | 14.18 | 14.37 | 14.12 | 46.5M |
| June 03, 2025 | 14.32 | 14.24 | 14.24 | 14.39 | 14.16 | 65.88M |
| May 30, 2025 | 14 | 13.95 | 13.95 | 14.08 | 13.84 | 32.59M |
| May 29, 2025 | 13.82 | 13.88 | 13.88 | 13.93 | 13.69 | 41.52M |
| May 28, 2025 | 14 | 14.16 | 14.16 | 14.19 | 14 | 32.91M |
| May 27, 2025 | 14.35 | 14.07 | 14.07 | 14.62 | 14.06 | 54.41M |
| May 26, 2025 | 13.93 | 14.42 | 14.42 | 14.59 | 13.9 | 106.51M |