14.83
-0.05(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.8 | 14.88 | 14.88 | 14.9 | 14.77 | 18.22M |
| September 04, 2025 | 14.95 | 14.87 | 14.87 | 14.96 | 14.7 | 19.67M |
| September 03, 2025 | 15 | 14.96 | 14.96 | 15.02 | 14.85 | 22.99M |
| September 02, 2025 | 14.66 | 15.02 | 15.02 | 15.05 | 14.65 | 44.32M |
| September 01, 2025 | 14.89 | 14.65 | 14.65 | 14.94 | 14.63 | 56.78M |
| August 29, 2025 | 15.21 | 14.89 | 14.89 | 15.37 | 14.89 | 66.61M |
| August 28, 2025 | 15.28 | 15.2 | 15.2 | 15.34 | 15.05 | 28.3M |
| August 27, 2025 | 15.55 | 15.28 | 15.28 | 15.55 | 15.26 | 37.33M |
| August 26, 2025 | 15.6 | 15.54 | 15.54 | 15.61 | 15.52 | 19.66M |
| August 25, 2025 | 15.62 | 15.6 | 15.6 | 15.63 | 15.54 | 20.13M |
| August 22, 2025 | 15.54 | 15.51 | 15.51 | 15.57 | 15.4 | 19.14M |
| August 21, 2025 | 15.37 | 15.55 | 15.55 | 15.57 | 15.35 | 24.78M |
| August 20, 2025 | 15.35 | 15.37 | 15.37 | 15.39 | 15.3 | 14.45M |
| August 19, 2025 | 15.34 | 15.36 | 15.36 | 15.42 | 15.33 | 17.71M |
| August 18, 2025 | 15.33 | 15.34 | 15.34 | 15.37 | 15.25 | 21.63M |
| August 15, 2025 | 15.45 | 15.32 | 15.32 | 15.47 | 15.29 | 31.18M |
| August 14, 2025 | 15.45 | 15.5 | 15.5 | 15.6 | 15.45 | 23.73M |
| August 13, 2025 | 15.44 | 15.45 | 15.45 | 15.49 | 15.44 | 14.22M |
| August 12, 2025 | 15.5 | 15.46 | 15.46 | 15.5 | 15.44 | 16.32M |
| August 11, 2025 | 15.53 | 15.51 | 15.51 | 15.55 | 15.42 | 15.57M |
| August 08, 2025 | 15.53 | 15.53 | 15.53 | 15.59 | 15.51 | 13.45M |
| August 07, 2025 | 15.56 | 15.55 | 15.55 | 15.59 | 15.48 | 13.77M |
| August 06, 2025 | 15.58 | 15.55 | 15.55 | 15.61 | 15.52 | 12.24M |
| August 05, 2025 | 15.6 | 15.58 | 15.58 | 15.62 | 15.5 | 11.08M |
| August 04, 2025 | 15.5 | 15.56 | 15.56 | 15.6 | 15.47 | 15.7M |
| August 01, 2025 | 15.54 | 15.54 | 15.54 | 15.62 | 15.51 | 15.67M |
| July 31, 2025 | 15.9 | 15.59 | 15.59 | 15.93 | 15.53 | 41.55M |
| July 30, 2025 | 15.83 | 15.94 | 15.94 | 16.11 | 15.8 | 42.74M |
| July 29, 2025 | 15.8 | 15.8 | 15.8 | 15.85 | 15.72 | 24.66M |
| July 28, 2025 | 15.81 | 15.86 | 15.86 | 15.87 | 15.65 | 39.36M |
| July 25, 2025 | 15.9 | 15.81 | 15.81 | 15.97 | 15.79 | 33.6M |
| July 24, 2025 | 16.12 | 15.94 | 15.94 | 16.12 | 15.78 | 36.14M |
| July 23, 2025 | 16.29 | 16.1 | 16.1 | 16.42 | 16.06 | 32.87M |
| July 22, 2025 | 16.06 | 16.22 | 16.22 | 16.45 | 16.02 | 34.72M |
| July 21, 2025 | 16.1 | 16.05 | 16.05 | 16.14 | 15.9 | 33.7M |
| July 18, 2025 | 15.83 | 15.85 | 15.85 | 15.89 | 15.65 | 18.26M |
| July 17, 2025 | 16.25 | 16.16 | 15.76 | 16.29 | 16.15 | 15.97M |
| July 16, 2025 | 16.16 | 16.21 | 15.81 | 16.24 | 16.14 | 12.15M |
| July 15, 2025 | 16.3 | 16.14 | 15.74 | 16.3 | 16.09 | 21.63M |
| July 14, 2025 | 16.17 | 16.25 | 15.85 | 16.36 | 16.14 | 21.57M |
| July 11, 2025 | 16.23 | 16.12 | 15.72 | 16.27 | 16.12 | 22.7M |
| July 10, 2025 | 16.19 | 16.12 | 16.12 | 16.25 | 16.1 | 15.64M |
| July 09, 2025 | 16.15 | 16.16 | 16.16 | 16.32 | 16.14 | 17.83M |
| July 08, 2025 | 16.31 | 16.18 | 16.18 | 16.32 | 16.03 | 25.39M |
| July 07, 2025 | 16.33 | 16.32 | 16.32 | 16.38 | 16.17 | 16.73M |
| July 04, 2025 | 16.16 | 16.25 | 16.25 | 16.32 | 16.16 | 12.77M |
| July 03, 2025 | 16.28 | 16.17 | 16.17 | 16.29 | 16.11 | 13.95M |
| July 02, 2025 | 16.38 | 16.23 | 16.23 | 16.44 | 16.22 | 13.85M |
| July 01, 2025 | 16.05 | 16.35 | 16.35 | 16.51 | 16.04 | 31.9M |
| June 30, 2025 | 16 | 16.04 | 16.04 | 16.16 | 15.99 | 19.63M |
| June 27, 2025 | 16.1 | 16.01 | 16.01 | 16.11 | 15.9 | 25.26M |
| June 26, 2025 | 16.08 | 16.1 | 16.1 | 16.17 | 16 | 18.34M |
| June 25, 2025 | 15.96 | 16.07 | 16.07 | 16.08 | 15.93 | 18.43M |
| June 24, 2025 | 15.96 | 15.93 | 15.93 | 16.01 | 15.91 | 16.61M |
| June 23, 2025 | 16.01 | 15.94 | 15.94 | 16.06 | 15.86 | 16.25M |
| June 20, 2025 | 16.08 | 16.02 | 16.02 | 16.2 | 16.02 | 12.79M |
| June 19, 2025 | 16.37 | 16.1 | 16.1 | 16.38 | 16.01 | 16.92M |
| June 18, 2025 | 16.21 | 16.3 | 16.3 | 16.43 | 16.18 | 16.28M |
| June 17, 2025 | 16.12 | 16.23 | 16.23 | 16.28 | 16.08 | 13.23M |
| June 16, 2025 | 16.24 | 16.14 | 16.14 | 16.3 | 16 | 21.55M |