14.34
-0.01(-0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.22 | 14.35 | 14.35 | 14.4 | 14.18 | 9.01M |
| August 15, 2025 | 14.16 | 14.22 | 14.22 | 14.24 | 14.11 | 6.61M |
| August 14, 2025 | 14.37 | 14.19 | 14.19 | 14.38 | 14.16 | 9.6M |
| August 13, 2025 | 14.48 | 14.37 | 14.37 | 14.49 | 14.3 | 11.32M |
| August 12, 2025 | 14.59 | 14.49 | 14.49 | 14.68 | 14.46 | 10.31M |
| August 11, 2025 | 14.88 | 14.7 | 14.7 | 14.88 | 14.42 | 16.25M |
| August 08, 2025 | 14.45 | 14.85 | 14.85 | 14.9 | 14.35 | 25.11M |
| August 07, 2025 | 14.45 | 14.44 | 14.44 | 14.55 | 14.36 | 9.15M |
| August 06, 2025 | 14.46 | 14.41 | 14.41 | 14.48 | 14.34 | 8.27M |
| August 05, 2025 | 14.52 | 14.5 | 14.5 | 14.52 | 14.38 | 7.72M |
| August 04, 2025 | 14.38 | 14.54 | 14.54 | 14.54 | 14.22 | 7.36M |
| August 01, 2025 | 14.37 | 14.47 | 14.47 | 14.55 | 14.32 | 7M |
| July 31, 2025 | 14.84 | 14.46 | 14.46 | 14.84 | 14.39 | 12.24M |
| July 30, 2025 | 15 | 14.83 | 14.83 | 15.04 | 14.75 | 8.55M |
| July 29, 2025 | 14.85 | 14.96 | 14.96 | 15.08 | 14.82 | 11.32M |
| July 28, 2025 | 14.66 | 14.81 | 14.81 | 14.88 | 14.65 | 8.29M |
| July 25, 2025 | 15.1 | 14.82 | 14.82 | 15.2 | 14.8 | 15.68M |
| July 24, 2025 | 15.2 | 15.2 | 15.2 | 15.23 | 15 | 13.31M |
| July 23, 2025 | 15.5 | 15.17 | 15.17 | 15.59 | 15.15 | 18.21M |
| July 22, 2025 | 15.94 | 15.59 | 15.59 | 15.94 | 15.46 | 21.45M |
| July 21, 2025 | 15.99 | 16.02 | 16.02 | 16.06 | 15.62 | 32.49M |
| July 18, 2025 | 15.36 | 15.9 | 15.9 | 16.16 | 15.12 | 36.82M |
| July 17, 2025 | 15.38 | 15.31 | 15.31 | 15.39 | 15.18 | 13.55M |
| July 16, 2025 | 15.25 | 15.3 | 15.3 | 15.45 | 15.05 | 17.18M |
| July 15, 2025 | 15.89 | 15.24 | 15.24 | 15.9 | 15.2 | 29.22M |
| July 14, 2025 | 15.45 | 16.05 | 16.05 | 16.12 | 15.45 | 39.83M |
| July 11, 2025 | 15.28 | 15.45 | 15.45 | 15.53 | 15.11 | 24.91M |
| July 10, 2025 | 15.63 | 15.39 | 15.39 | 15.8 | 15.15 | 30.25M |
| July 09, 2025 | 15.91 | 15.82 | 15.82 | 16.65 | 15.8 | 41.64M |
| July 08, 2025 | 16.66 | 16.19 | 16.19 | 17.08 | 16.01 | 57M |
| July 07, 2025 | 16.8 | 17.17 | 17.17 | 17.21 | 16.16 | 75.06M |
| July 04, 2025 | 14.73 | 15.73 | 15.73 | 16.2 | 14.66 | 62.3M |
| July 03, 2025 | 14.5 | 14.8 | 14.8 | 15.14 | 14.34 | 29.31M |
| July 02, 2025 | 14.8 | 14.46 | 14.46 | 14.81 | 14.32 | 23.58M |
| July 01, 2025 | 14.12 | 14.95 | 14.95 | 15.16 | 14.01 | 43.06M |
| June 30, 2025 | 13.65 | 14.05 | 14.05 | 14.08 | 13.65 | 21.48M |
| June 27, 2025 | 13.61 | 13.62 | 13.62 | 13.73 | 13.57 | 8.04M |
| June 26, 2025 | 13.75 | 13.65 | 13.63 | 13.82 | 13.57 | 11.46M |
| June 25, 2025 | 13.64 | 13.75 | 13.73 | 13.82 | 13.56 | 11.17M |
| June 24, 2025 | 13.45 | 13.61 | 13.59 | 13.68 | 13.41 | 9.72M |
| June 23, 2025 | 13.08 | 13.44 | 13.44 | 13.45 | 13.03 | 10.38M |
| June 20, 2025 | 13.37 | 13.29 | 13.29 | 13.46 | 13.22 | 12M |
| June 19, 2025 | 14.23 | 13.4 | 13.4 | 14.24 | 13.36 | 23.83M |
| June 18, 2025 | 14.62 | 14.17 | 14.17 | 14.66 | 14.12 | 20.33M |
| June 17, 2025 | 14.88 | 14.71 | 14.71 | 14.94 | 14.66 | 14.48M |
| June 16, 2025 | 14.7 | 14.97 | 14.97 | 15.1 | 14.34 | 18.08M |
| June 13, 2025 | 14.86 | 14.87 | 14.87 | 15.25 | 14.86 | 19.59M |
| June 12, 2025 | 15.2 | 15.06 | 15.06 | 15.29 | 15 | 19.91M |
| June 11, 2025 | 15.5 | 15.32 | 15.32 | 15.69 | 15.13 | 35.45M |
| June 10, 2025 | 15.06 | 15.98 | 15.98 | 16.47 | 14.9 | 62.34M |
| June 09, 2025 | 14.81 | 15.06 | 15.06 | 15.19 | 14.65 | 21.1M |
| June 06, 2025 | 14.7 | 14.8 | 14.8 | 15.06 | 14.63 | 16.28M |
| June 05, 2025 | 15.22 | 14.79 | 14.79 | 15.33 | 14.72 | 23.02M |
| June 04, 2025 | 14.9 | 15.07 | 15.07 | 15.25 | 14.78 | 23.07M |
| June 03, 2025 | 14.87 | 15 | 15 | 15.23 | 14.7 | 24.64M |
| May 30, 2025 | 15.56 | 15.25 | 15.25 | 15.73 | 15.23 | 20.51M |
| May 29, 2025 | 15.47 | 15.44 | 15.44 | 15.86 | 15.26 | 31.27M |
| May 28, 2025 | 16.25 | 15.8 | 15.8 | 16.7 | 15.66 | 44.24M |
| May 27, 2025 | 15.66 | 16.49 | 16.49 | 17 | 15.55 | 54.96M |
| May 26, 2025 | 15.18 | 15.92 | 15.92 | 16.49 | 15.12 | 38.45M |