14.28
+0.07(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 14.22 | 14.28 | 14.28 | 14.31 | 14.14 | 12.1M |
| September 26, 2025 | 14.22 | 14.21 | 14.21 | 14.34 | 14.2 | 10.95M |
| September 25, 2025 | 14.35 | 14.26 | 14.26 | 14.36 | 14.23 | 12.07M |
| September 24, 2025 | 14.26 | 14.38 | 14.38 | 14.39 | 14.2 | 10.56M |
| September 23, 2025 | 14.38 | 14.3 | 14.3 | 14.4 | 14.14 | 15.06M |
| September 22, 2025 | 14.49 | 14.37 | 14.37 | 14.49 | 14.32 | 12.43M |
| September 19, 2025 | 14.43 | 14.49 | 14.49 | 14.54 | 14.42 | 11.67M |
| September 18, 2025 | 14.64 | 14.47 | 14.47 | 14.68 | 14.38 | 22.29M |
| September 17, 2025 | 14.77 | 14.67 | 14.67 | 14.8 | 14.6 | 17.77M |
| September 16, 2025 | 14.83 | 14.79 | 14.79 | 14.94 | 14.68 | 22.99M |
| September 15, 2025 | 14.65 | 14.97 | 14.97 | 15.07 | 14.61 | 42.23M |
| September 12, 2025 | 14.67 | 14.58 | 14.58 | 14.7 | 14.56 | 15.08M |
| September 11, 2025 | 14.6 | 14.7 | 14.7 | 14.7 | 14.58 | 18.34M |
| September 10, 2025 | 14.55 | 14.6 | 14.6 | 14.64 | 14.53 | 9.33M |
| September 09, 2025 | 14.7 | 14.61 | 14.61 | 14.71 | 14.51 | 14.19M |
| 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 |