14.78
-0.16(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.38 | 14.94 | 14.94 | 15.05 | 14.37 | 67.19M |
| August 15, 2025 | 13.85 | 14.37 | 14.37 | 14.47 | 13.8 | 55.13M |
| August 14, 2025 | 14.01 | 13.89 | 13.89 | 14.1 | 13.61 | 37.63M |
| August 13, 2025 | 14.14 | 14.12 | 14.12 | 14.23 | 13.91 | 31.71M |
| August 12, 2025 | 14.42 | 14.12 | 14.12 | 14.42 | 13.86 | 45.49M |
| August 11, 2025 | 14.39 | 14.4 | 14.4 | 14.62 | 14.29 | 31.63M |
| August 08, 2025 | 14.68 | 14.38 | 14.38 | 15.02 | 14.3 | 51.17M |
| August 07, 2025 | 15.02 | 14.65 | 14.65 | 15.07 | 14.41 | 37.17M |
| August 06, 2025 | 14.92 | 15.01 | 15.01 | 15.05 | 14.76 | 23.1M |
| August 05, 2025 | 14.65 | 14.91 | 14.91 | 14.93 | 14.57 | 25.88M |
| August 04, 2025 | 14.48 | 14.61 | 14.61 | 14.64 | 14.28 | 29.86M |
| August 01, 2025 | 14 | 14.64 | 14.64 | 14.91 | 13.91 | 64.44M |
| July 31, 2025 | 14.74 | 13.99 | 13.99 | 14.99 | 13.83 | 66.61M |
| July 30, 2025 | 15.01 | 14.9 | 14.9 | 15.31 | 14.76 | 36.96M |
| July 29, 2025 | 14.85 | 14.98 | 14.98 | 15.1 | 14.74 | 28.34M |
| July 28, 2025 | 14.55 | 14.85 | 14.85 | 14.96 | 14.43 | 31.73M |
| July 25, 2025 | 14.95 | 14.77 | 14.77 | 14.97 | 14.73 | 25.18M |
| July 24, 2025 | 14.4 | 14.96 | 14.96 | 15 | 14.35 | 55.52M |
| July 23, 2025 | 14.86 | 14.51 | 14.51 | 15.17 | 14.42 | 47.74M |
| July 22, 2025 | 14.65 | 14.88 | 14.88 | 15.05 | 14.44 | 51.84M |
| July 21, 2025 | 14.66 | 14.78 | 14.78 | 15.03 | 14.5 | 34.78M |
| July 18, 2025 | 15.01 | 14.66 | 14.66 | 15.35 | 14.53 | 54.46M |
| July 17, 2025 | 15.61 | 15.18 | 15.18 | 15.88 | 15.03 | 66.31M |
| July 16, 2025 | 14.76 | 15.39 | 15.39 | 15.42 | 14.4 | 61.54M |
| July 15, 2025 | 14.85 | 14.83 | 14.83 | 15.09 | 14.6 | 46.96M |
| July 14, 2025 | 14.5 | 14.74 | 14.74 | 14.92 | 14.36 | 49.78M |
| July 11, 2025 | 15.28 | 14.65 | 14.65 | 15.47 | 14.13 | 89.83M |
| July 10, 2025 | 14.5 | 14.76 | 14.76 | 15 | 14.49 | 50.37M |
| July 09, 2025 | 14.4 | 14.55 | 14.55 | 14.85 | 14.4 | 50.43M |
| July 08, 2025 | 13.84 | 14.63 | 14.63 | 14.95 | 13.76 | 78.98M |
| July 07, 2025 | 13.75 | 13.89 | 13.89 | 14.18 | 13.7 | 38.46M |
| July 04, 2025 | 14.25 | 13.7 | 13.7 | 14.3 | 13.55 | 49.44M |
| July 03, 2025 | 13.92 | 13.99 | 13.99 | 14.19 | 13.69 | 59.67M |
| July 02, 2025 | 13.25 | 14.14 | 14.14 | 14.42 | 13.1 | 98.38M |
| July 01, 2025 | 13.01 | 13.11 | 13.11 | 13.24 | 12.81 | 36.15M |
| June 30, 2025 | 13.01 | 13.1 | 13.1 | 13.4 | 12.64 | 60.59M |
| June 27, 2025 | 12.04 | 12.41 | 12.41 | 12.6 | 11.98 | 57.01M |
| June 26, 2025 | 12.08 | 11.89 | 11.89 | 12.27 | 11.88 | 28.38M |
| June 25, 2025 | 12.06 | 12.06 | 12.06 | 12.1 | 11.89 | 26.21M |
| June 24, 2025 | 11.85 | 12.07 | 12.07 | 12.15 | 11.78 | 34.22M |
| June 23, 2025 | 11.88 | 11.89 | 11.89 | 11.93 | 11.58 | 41.76M |
| June 20, 2025 | 12.09 | 12.05 | 12.05 | 12.44 | 12.02 | 48.61M |
| June 19, 2025 | 12.17 | 11.96 | 11.96 | 12.3 | 11.86 | 33.65M |
| June 18, 2025 | 11.93 | 12.17 | 12.17 | 12.35 | 11.85 | 45.65M |
| June 17, 2025 | 11.88 | 11.96 | 11.96 | 12.2 | 11.81 | 32.43M |
| June 16, 2025 | 11.57 | 11.91 | 11.91 | 11.99 | 11.4 | 40.12M |
| June 13, 2025 | 11.91 | 11.6 | 11.6 | 12.01 | 11.57 | 41.7M |
| June 12, 2025 | 11.81 | 11.71 | 11.71 | 12.01 | 11.69 | 56.29M |
| June 11, 2025 | 11.5 | 12.12 | 12.12 | 12.35 | 11.48 | 101.75M |
| June 10, 2025 | 11.33 | 11.23 | 11.23 | 11.42 | 11.14 | 22.05M |
| June 09, 2025 | 10.95 | 11.38 | 11.38 | 11.5 | 10.89 | 46.58M |
| June 06, 2025 | 11 | 10.93 | 10.93 | 11.02 | 10.83 | 16.45M |
| June 05, 2025 | 11.07 | 10.95 | 10.95 | 11.11 | 10.83 | 22.76M |
| June 04, 2025 | 10.88 | 11.05 | 11.05 | 11.49 | 10.86 | 40.57M |
| June 03, 2025 | 11 | 10.78 | 10.78 | 11.24 | 10.75 | 28.97M |
| May 30, 2025 | 11.14 | 11.08 | 11.08 | 11.25 | 11.03 | 15.73M |
| May 29, 2025 | 11.03 | 11.23 | 11.23 | 11.28 | 11.01 | 17.56M |
| May 28, 2025 | 11.39 | 11.03 | 11.03 | 11.45 | 10.98 | 21.41M |
| May 27, 2025 | 11.38 | 11.39 | 11.39 | 11.42 | 11.05 | 25.44M |
| May 26, 2025 | 11.82 | 11.38 | 11.38 | 11.83 | 11.33 | 28.31M |