14.78
-0.88(-5.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.3 | 14.78 | 14.78 | 15.35 | 14.75 | 52.06M |
| September 25, 2025 | 15.27 | 15.66 | 15.58 | 15.98 | 15 | 90.44M |
| September 24, 2025 | 14.25 | 15.19 | 15.11 | 15.54 | 14.03 | 76.03M |
| September 23, 2025 | 14.17 | 14.33 | 14.26 | 14.64 | 13.97 | 32.07M |
| September 22, 2025 | 14.2 | 14.25 | 14.18 | 14.33 | 14.07 | 16.99M |
| September 19, 2025 | 14.43 | 14.18 | 14.18 | 14.49 | 14.13 | 25.59M |
| September 18, 2025 | 14.52 | 14.41 | 14.41 | 14.8 | 14.32 | 43.61M |
| September 17, 2025 | 14.6 | 14.51 | 14.51 | 14.63 | 14.36 | 26.67M |
| September 16, 2025 | 14.67 | 14.58 | 14.58 | 14.7 | 14.41 | 25.14M |
| September 15, 2025 | 14.5 | 14.7 | 14.7 | 14.83 | 14.38 | 35.97M |
| September 12, 2025 | 14.65 | 14.59 | 14.59 | 15.05 | 14.55 | 43.29M |
| September 11, 2025 | 14.23 | 14.5 | 14.5 | 14.53 | 13.99 | 32.43M |
| September 10, 2025 | 14.22 | 14.28 | 14.28 | 14.45 | 14.12 | 20.77M |
| September 09, 2025 | 14.4 | 14.19 | 14.19 | 14.5 | 14.15 | 23.35M |
| September 08, 2025 | 14.34 | 14.41 | 14.41 | 14.47 | 14.18 | 28.75M |
| September 05, 2025 | 14.14 | 14.44 | 14.44 | 14.5 | 14 | 36.23M |
| September 04, 2025 | 14.25 | 13.92 | 13.92 | 14.37 | 13.74 | 29.89M |
| September 03, 2025 | 14.44 | 14.2 | 14.2 | 14.69 | 14.16 | 31.8M |
| September 02, 2025 | 15.1 | 14.42 | 14.42 | 15.1 | 14.35 | 52.66M |
| September 01, 2025 | 15.35 | 15.2 | 15.2 | 15.55 | 15.08 | 42.22M |
| August 29, 2025 | 15.29 | 15.12 | 15.12 | 15.35 | 15.02 | 35.13M |
| August 28, 2025 | 15.42 | 15.39 | 15.39 | 15.52 | 14.92 | 58.02M |
| August 27, 2025 | 16.15 | 15.49 | 15.49 | 16.18 | 15.41 | 66.5M |
| August 26, 2025 | 15.7 | 16.08 | 16.08 | 16.18 | 15.66 | 70.07M |
| August 25, 2025 | 16.5 | 15.77 | 15.77 | 16.55 | 15.65 | 102.38M |
| August 22, 2025 | 15.33 | 15.68 | 15.68 | 15.8 | 15.31 | 78.53M |
| August 21, 2025 | 15.2 | 15.11 | 15.11 | 15.27 | 15 | 40.64M |
| August 20, 2025 | 15.3 | 15.27 | 15.27 | 15.45 | 14.98 | 49.88M |
| August 19, 2025 | 15.33 | 15.35 | 15.35 | 15.68 | 15.07 | 67.93M |
| August 18, 2025 | 15.05 | 15.31 | 15.31 | 15.38 | 14.9 | 81.27M |
| August 15, 2025 | 14.75 | 14.97 | 14.97 | 15 | 14.6 | 51.24M |
| August 14, 2025 | 14.8 | 14.87 | 14.87 | 15.32 | 14.78 | 80.32M |
| August 13, 2025 | 14.28 | 14.8 | 14.8 | 15.11 | 14.15 | 95.38M |
| August 12, 2025 | 14.04 | 14.23 | 14.23 | 14.3 | 13.96 | 37.3M |
| August 11, 2025 | 13.95 | 14.07 | 14.07 | 14.13 | 13.91 | 32.23M |
| August 08, 2025 | 14.35 | 13.95 | 13.95 | 14.36 | 13.8 | 49.52M |
| August 07, 2025 | 14.23 | 14.28 | 14.28 | 14.38 | 14.18 | 37.54M |
| August 06, 2025 | 14.19 | 14.22 | 14.22 | 14.32 | 14.11 | 37.19M |
| August 05, 2025 | 14.15 | 14.15 | 14.15 | 14.27 | 14.02 | 31.06M |
| August 04, 2025 | 13.77 | 14.21 | 14.21 | 14.44 | 13.74 | 51.31M |
| August 01, 2025 | 13.86 | 13.91 | 13.91 | 13.95 | 13.52 | 41.01M |
| July 31, 2025 | 14.06 | 13.86 | 13.86 | 14.19 | 13.82 | 38.97M |
| July 30, 2025 | 14.08 | 13.98 | 13.98 | 14.28 | 13.89 | 36.77M |
| July 29, 2025 | 13.9 | 14.08 | 14.08 | 14.08 | 13.66 | 42.31M |
| July 28, 2025 | 14.08 | 13.94 | 13.94 | 14.1 | 13.88 | 26.11M |
| July 25, 2025 | 14.05 | 14.05 | 14.05 | 14.09 | 13.95 | 25.89M |
| July 24, 2025 | 13.87 | 14 | 14 | 14 | 13.8 | 27.09M |
| July 23, 2025 | 13.93 | 13.88 | 13.88 | 14.07 | 13.82 | 25.03M |
| July 22, 2025 | 13.94 | 13.93 | 13.93 | 13.94 | 13.77 | 24.58M |
| July 21, 2025 | 14.02 | 13.93 | 13.93 | 14.1 | 13.87 | 31.28M |
| July 18, 2025 | 14.18 | 14.01 | 14.01 | 14.2 | 13.98 | 34.92M |
| July 17, 2025 | 14.12 | 14.17 | 14.17 | 14.32 | 13.9 | 35.09M |
| July 16, 2025 | 14.4 | 14.17 | 14.17 | 14.5 | 14.01 | 58.22M |
| July 15, 2025 | 13.9 | 14.2 | 14.2 | 14.35 | 13.79 | 66.37M |
| July 14, 2025 | 14.3 | 13.87 | 13.87 | 14.58 | 13.68 | 65.31M |
| July 11, 2025 | 13.72 | 14.01 | 14.01 | 14.07 | 13.55 | 48.14M |
| July 10, 2025 | 13.93 | 13.74 | 13.74 | 13.94 | 13.63 | 29.69M |
| July 09, 2025 | 13.8 | 13.92 | 13.92 | 13.99 | 13.75 | 38.64M |
| July 08, 2025 | 13.43 | 13.89 | 13.89 | 14.14 | 13.33 | 54.13M |
| July 07, 2025 | 13.61 | 13.45 | 13.45 | 13.75 | 13.4 | 24.56M |