14.69
+0.16(+1.10%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 14.48 | 14.69 | 14.69 | 14.72 | 14.48 | 16.68M |
September 05, 2025 | 14.47 | 14.53 | 14.53 | 14.55 | 14.32 | 18.15M |
September 04, 2025 | 14.42 | 14.49 | 14.49 | 14.6 | 14.34 | 20.18M |
September 03, 2025 | 14.7 | 14.41 | 14.41 | 14.77 | 14.39 | 27.97M |
September 02, 2025 | 14.88 | 14.7 | 14.7 | 14.92 | 14.68 | 27.2M |
September 01, 2025 | 14.9 | 14.91 | 14.91 | 14.97 | 14.75 | 25.07M |
August 29, 2025 | 14.89 | 14.89 | 14.89 | 15.19 | 14.87 | 37.58M |
August 28, 2025 | 15.02 | 14.91 | 14.91 | 15.08 | 14.59 | 39.5M |
August 27, 2025 | 15.21 | 14.99 | 14.99 | 15.28 | 14.96 | 40.65M |
August 26, 2025 | 15.19 | 15.26 | 15.26 | 15.35 | 15.14 | 35.36M |
August 25, 2025 | 15.05 | 15.21 | 15.21 | 15.24 | 14.98 | 41.23M |
August 22, 2025 | 15.05 | 15 | 15 | 15.06 | 14.89 | 33.67M |
August 21, 2025 | 14.98 | 15.1 | 15.1 | 15.18 | 14.89 | 34.07M |
August 20, 2025 | 14.91 | 14.97 | 14.97 | 14.99 | 14.84 | 19.04M |
August 19, 2025 | 14.96 | 14.9 | 14.9 | 15 | 14.87 | 22.09M |
August 18, 2025 | 14.95 | 14.96 | 14.96 | 15.02 | 14.9 | 29.07M |
August 15, 2025 | 14.83 | 14.97 | 14.97 | 14.99 | 14.8 | 22.69M |
August 14, 2025 | 15.04 | 14.86 | 14.86 | 15.11 | 14.78 | 28.8M |
August 13, 2025 | 15.05 | 15.04 | 15.04 | 15.07 | 14.95 | 23.72M |
August 12, 2025 | 15.05 | 15.01 | 15.01 | 15.14 | 14.94 | 30.48M |
August 11, 2025 | 15.23 | 15.19 | 15.19 | 15.28 | 15.03 | 38.06M |
August 08, 2025 | 15.27 | 15.33 | 15.33 | 15.42 | 15.22 | 30.1M |
August 07, 2025 | 14.94 | 15.33 | 15.33 | 15.38 | 14.93 | 55.31M |
August 06, 2025 | 15.03 | 14.95 | 14.95 | 15.05 | 14.9 | 19.22M |
August 05, 2025 | 15.01 | 15.07 | 15.07 | 15.17 | 14.93 | 23.75M |
August 04, 2025 | 14.73 | 15.01 | 15.01 | 15.2 | 14.73 | 30.75M |
August 01, 2025 | 14.91 | 14.82 | 14.82 | 15.05 | 14.74 | 30.75M |
July 31, 2025 | 15.25 | 14.94 | 14.94 | 15.5 | 14.87 | 55.53M |
July 30, 2025 | 14.67 | 15.27 | 15.27 | 15.66 | 14.65 | 90.14M |
July 29, 2025 | 14.79 | 14.73 | 14.73 | 14.8 | 14.59 | 21.24M |
July 28, 2025 | 14.88 | 14.8 | 14.8 | 14.9 | 14.74 | 19.83M |
July 25, 2025 | 15.01 | 14.86 | 14.86 | 15.05 | 14.81 | 27.17M |
July 24, 2025 | 14.71 | 14.93 | 14.93 | 14.95 | 14.67 | 34.33M |
July 23, 2025 | 14.78 | 14.72 | 14.72 | 14.86 | 14.7 | 27.41M |
July 22, 2025 | 14.7 | 14.77 | 14.77 | 14.83 | 14.62 | 30.99M |
July 21, 2025 | 14.54 | 14.71 | 14.71 | 14.71 | 14.51 | 31.24M |
July 18, 2025 | 14.53 | 14.55 | 14.55 | 14.59 | 14.49 | 15.64M |
July 17, 2025 | 14.46 | 14.5 | 14.5 | 14.57 | 14.44 | 14.89M |
July 16, 2025 | 14.42 | 14.46 | 14.46 | 14.49 | 14.38 | 14.61M |
July 15, 2025 | 14.63 | 14.42 | 14.42 | 14.65 | 14.37 | 29.53M |
July 14, 2025 | 14.68 | 14.66 | 14.66 | 14.76 | 14.65 | 21.5M |
July 11, 2025 | 14.62 | 14.7 | 14.7 | 14.72 | 14.61 | 31.14M |
July 10, 2025 | 14.58 | 14.63 | 14.63 | 14.63 | 14.54 | 20.69M |
July 09, 2025 | 14.64 | 14.6 | 14.6 | 14.73 | 14.55 | 23.78M |
July 08, 2025 | 14.67 | 14.66 | 14.66 | 14.67 | 14.57 | 25.98M |
July 07, 2025 | 14.56 | 14.68 | 14.68 | 14.77 | 14.5 | 34.95M |
July 04, 2025 | 14.51 | 14.59 | 14.59 | 14.65 | 14.47 | 30.92M |
July 03, 2025 | 14.52 | 14.53 | 14.53 | 14.57 | 14.43 | 21.18M |
July 02, 2025 | 14.48 | 14.5 | 14.5 | 14.55 | 14.42 | 19.14M |
July 01, 2025 | 14.43 | 14.46 | 14.46 | 14.48 | 14.4 | 15.25M |
June 30, 2025 | 14.47 | 14.42 | 14.42 | 14.47 | 14.35 | 18.45M |
June 27, 2025 | 14.4 | 14.48 | 14.48 | 14.54 | 14.37 | 19.2M |
June 26, 2025 | 14.42 | 14.42 | 14.42 | 14.49 | 14.39 | 18.2M |
June 25, 2025 | 14.45 | 14.44 | 14.44 | 14.49 | 14.37 | 17.15M |
June 24, 2025 | 14.33 | 14.41 | 14.41 | 14.44 | 14.31 | 18.96M |
June 23, 2025 | 14.22 | 14.42 | 14.42 | 14.44 | 14.15 | 17.77M |
June 20, 2025 | 14.24 | 14.21 | 14.21 | 14.29 | 14.2 | 11.73M |
June 19, 2025 | 14.4 | 14.21 | 14.21 | 14.44 | 14.18 | 20.6M |
June 18, 2025 | 14.49 | 14.41 | 14.41 | 14.55 | 14.4 | 17.9M |
June 17, 2025 | 14.51 | 14.52 | 14.52 | 14.68 | 14.48 | 21.15M |