14.66
-0.19(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.52 | 14.85 | 14.85 | 14.94 | 14.51 | 16.17M |
| August 14, 2025 | 14.78 | 14.5 | 14.5 | 14.89 | 14.49 | 11.68M |
| August 13, 2025 | 14.85 | 14.78 | 14.78 | 15.01 | 14.71 | 10.13M |
| August 12, 2025 | 14.73 | 14.8 | 14.8 | 14.91 | 14.56 | 11.85M |
| August 11, 2025 | 14.45 | 14.71 | 14.71 | 14.83 | 14.43 | 10.93M |
| August 08, 2025 | 14.76 | 14.47 | 14.47 | 14.76 | 14.45 | 8.75M |
| August 07, 2025 | 14.63 | 14.78 | 14.78 | 14.9 | 14.6 | 9.95M |
| August 06, 2025 | 14.66 | 14.73 | 14.73 | 14.85 | 14.61 | 8.22M |
| August 05, 2025 | 14.5 | 14.66 | 14.66 | 14.69 | 14.47 | 8.12M |
| August 04, 2025 | 14.35 | 14.5 | 14.5 | 14.59 | 14.31 | 8.31M |
| August 01, 2025 | 14.65 | 14.44 | 14.44 | 14.71 | 14.36 | 9.67M |
| July 31, 2025 | 14.8 | 14.62 | 14.62 | 14.98 | 14.54 | 13.9M |
| July 30, 2025 | 15 | 14.84 | 14.84 | 15.13 | 14.76 | 16.81M |
| July 29, 2025 | 14.86 | 15.09 | 15.09 | 15.25 | 14.85 | 16.94M |
| July 28, 2025 | 14.86 | 14.91 | 14.91 | 15.01 | 14.57 | 16.56M |
| July 25, 2025 | 14.35 | 14.85 | 14.85 | 14.96 | 14.24 | 23.09M |
| July 24, 2025 | 14.17 | 14.31 | 14.31 | 14.35 | 14.17 | 8.47M |
| July 23, 2025 | 14.18 | 14.2 | 14.2 | 14.44 | 14.16 | 12.42M |
| July 22, 2025 | 14.08 | 14.2 | 14.2 | 14.24 | 14 | 10.06M |
| July 21, 2025 | 14.08 | 14.09 | 14.09 | 14.15 | 14 | 10.37M |
| July 18, 2025 | 13.95 | 14.09 | 14.09 | 14.36 | 13.83 | 16.21M |
| July 17, 2025 | 13.82 | 13.93 | 13.93 | 13.96 | 13.75 | 10.71M |
| July 16, 2025 | 13.75 | 13.79 | 13.79 | 13.82 | 13.64 | 8.64M |
| July 15, 2025 | 13.55 | 13.75 | 13.75 | 13.84 | 13.48 | 17.55M |
| July 14, 2025 | 13.64 | 13.45 | 13.45 | 13.69 | 13.41 | 8.26M |
| July 11, 2025 | 13.57 | 13.61 | 13.61 | 13.77 | 13.39 | 9.69M |
| July 10, 2025 | 13.54 | 13.58 | 13.54 | 13.67 | 13.46 | 7M |
| July 09, 2025 | 13.58 | 13.51 | 13.47 | 13.64 | 13.5 | 5.94M |
| July 08, 2025 | 13.47 | 13.6 | 13.56 | 13.68 | 13.4 | 7.73M |
| July 07, 2025 | 13.39 | 13.47 | 13.43 | 13.53 | 13.39 | 4.82M |
| July 04, 2025 | 13.67 | 13.41 | 13.37 | 13.7 | 13.38 | 9.82M |
| July 03, 2025 | 13.8 | 13.74 | 13.7 | 13.9 | 13.71 | 5.83M |
| July 02, 2025 | 13.94 | 13.84 | 13.8 | 13.96 | 13.74 | 7.24M |
| July 01, 2025 | 13.84 | 13.96 | 13.92 | 14.1 | 13.81 | 11.43M |
| June 30, 2025 | 13.67 | 13.88 | 13.84 | 13.98 | 13.6 | 11.98M |
| June 27, 2025 | 13.35 | 13.52 | 13.48 | 13.68 | 13.34 | 8.42M |
| June 26, 2025 | 13.58 | 13.4 | 13.36 | 13.64 | 13.39 | 7.37M |
| June 25, 2025 | 13.58 | 13.64 | 13.64 | 13.65 | 13.44 | 7.34M |
| June 24, 2025 | 13.43 | 13.58 | 13.58 | 13.6 | 13.42 | 5.68M |
| June 23, 2025 | 13.2 | 13.4 | 13.4 | 13.45 | 13.15 | 5.18M |
| June 20, 2025 | 13.26 | 13.23 | 13.23 | 13.38 | 13.17 | 4.88M |
| June 19, 2025 | 13.37 | 13.2 | 13.2 | 13.47 | 13.14 | 6.44M |
| June 18, 2025 | 13.46 | 13.38 | 13.38 | 13.53 | 13.25 | 6.6M |
| June 17, 2025 | 13.6 | 13.53 | 13.53 | 13.66 | 13.48 | 4.34M |
| June 16, 2025 | 13.51 | 13.54 | 13.54 | 13.68 | 13.5 | 4.89M |
| June 13, 2025 | 13.8 | 13.52 | 13.52 | 13.85 | 13.5 | 9.13M |
| June 12, 2025 | 13.95 | 13.83 | 13.83 | 13.95 | 13.83 | 5.35M |
| June 11, 2025 | 13.91 | 13.93 | 13.93 | 14.1 | 13.87 | 6.41M |
| June 10, 2025 | 14.16 | 13.91 | 13.91 | 14.16 | 13.79 | 7.96M |
| June 09, 2025 | 14.05 | 14.16 | 14.16 | 14.23 | 13.95 | 8.98M |
| June 06, 2025 | 14 | 13.95 | 13.95 | 14.09 | 13.88 | 5.54M |
| June 05, 2025 | 13.91 | 14.02 | 14.02 | 14.09 | 13.79 | 7.63M |
| June 04, 2025 | 13.8 | 13.9 | 13.9 | 13.97 | 13.66 | 5.41M |
| June 03, 2025 | 13.76 | 13.78 | 13.78 | 13.88 | 13.71 | 4.59M |
| May 30, 2025 | 13.96 | 13.81 | 13.81 | 14 | 13.78 | 4.84M |
| May 29, 2025 | 13.78 | 14.02 | 14.02 | 14.05 | 13.78 | 6.93M |
| May 28, 2025 | 13.9 | 13.77 | 13.77 | 13.95 | 13.75 | 4.05M |
| May 27, 2025 | 13.9 | 13.92 | 13.92 | 13.99 | 13.75 | 6.05M |
| May 26, 2025 | 14 | 13.9 | 13.9 | 14.03 | 13.78 | 5.19M |
| May 23, 2025 | 14.03 | 13.9 | 13.9 | 14.12 | 13.88 | 7.21M |