14.74
-0.07(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 14.82 | 14.74 | 14.74 | 14.84 | 14.66 | 20.43M |
| August 21, 2025 | 14.63 | 14.81 | 14.81 | 14.85 | 14.61 | 21.78M |
| August 20, 2025 | 14.63 | 14.62 | 14.62 | 14.68 | 14.55 | 17.95M |
| August 19, 2025 | 14.62 | 14.63 | 14.63 | 14.75 | 14.62 | 17.89M |
| August 18, 2025 | 14.65 | 14.62 | 14.62 | 14.71 | 14.58 | 25.05M |
| August 15, 2025 | 14.75 | 14.7 | 14.7 | 14.75 | 14.62 | 20.26M |
| August 14, 2025 | 14.76 | 14.76 | 14.76 | 14.88 | 14.75 | 17.93M |
| August 13, 2025 | 14.91 | 14.79 | 14.79 | 14.96 | 14.72 | 29.39M |
| August 12, 2025 | 14.91 | 14.91 | 14.91 | 14.99 | 14.89 | 11.15M |
| August 11, 2025 | 15.14 | 14.92 | 14.92 | 15.18 | 14.85 | 20.65M |
| August 08, 2025 | 15.09 | 15.14 | 15.14 | 15.3 | 15.04 | 12.47M |
| August 07, 2025 | 15.55 | 15.56 | 15.1 | 15.65 | 15.48 | 13.77M |
| August 06, 2025 | 15.61 | 15.58 | 15.12 | 15.67 | 15.53 | 14.47M |
| August 05, 2025 | 15.52 | 15.61 | 15.15 | 15.65 | 15.42 | 19.01M |
| August 04, 2025 | 15.59 | 15.52 | 15.06 | 15.77 | 15.41 | 20.97M |
| August 01, 2025 | 15.69 | 15.59 | 15.59 | 15.75 | 15.53 | 22.48M |
| July 31, 2025 | 15.9 | 15.75 | 15.75 | 15.95 | 15.61 | 27.63M |
| July 30, 2025 | 15.88 | 15.9 | 15.9 | 16.1 | 15.8 | 39.77M |
| July 29, 2025 | 15.53 | 15.8 | 15.8 | 15.94 | 15.53 | 60.51M |
| July 28, 2025 | 15.34 | 15.58 | 15.58 | 15.6 | 15.28 | 51.49M |
| July 25, 2025 | 15.14 | 15.42 | 15.42 | 15.6 | 15.11 | 58.69M |
| July 24, 2025 | 15.3 | 15.24 | 15.24 | 15.3 | 15.02 | 59.28M |
| July 23, 2025 | 15.59 | 15.35 | 15.35 | 15.62 | 15.27 | 71.45M |
| July 22, 2025 | 15.2 | 15.59 | 15.59 | 15.64 | 15.13 | 74.8M |
| July 21, 2025 | 14.95 | 15.19 | 15.19 | 15.19 | 14.9 | 60.49M |
| July 18, 2025 | 14.72 | 14.83 | 14.83 | 14.84 | 14.7 | 18.74M |
| July 17, 2025 | 14.72 | 14.73 | 14.73 | 14.75 | 14.67 | 13.21M |
| July 16, 2025 | 14.73 | 14.72 | 14.72 | 14.76 | 14.67 | 16.11M |
| July 15, 2025 | 14.84 | 14.73 | 14.73 | 14.88 | 14.69 | 23.79M |
| July 14, 2025 | 14.77 | 14.84 | 14.84 | 14.95 | 14.77 | 22.87M |
| July 11, 2025 | 14.82 | 14.71 | 14.71 | 14.93 | 14.71 | 27.66M |
| July 10, 2025 | 14.92 | 14.81 | 14.81 | 14.95 | 14.78 | 22.4M |
| July 09, 2025 | 14.95 | 14.88 | 14.88 | 15.05 | 14.88 | 22.16M |
| July 08, 2025 | 15.11 | 14.96 | 14.96 | 15.11 | 14.9 | 22.9M |
| July 07, 2025 | 15.07 | 15.09 | 15.09 | 15.12 | 14.91 | 19.96M |
| July 04, 2025 | 14.93 | 15 | 15 | 15.06 | 14.93 | 14.06M |
| July 03, 2025 | 14.99 | 14.91 | 14.91 | 15.08 | 14.88 | 13.74M |
| July 02, 2025 | 15.01 | 14.98 | 14.98 | 15.09 | 14.96 | 14.54M |
| July 01, 2025 | 14.77 | 15.01 | 15.01 | 15.08 | 14.75 | 30.85M |
| June 30, 2025 | 14.7 | 14.74 | 14.74 | 14.8 | 14.67 | 13.69M |
| June 27, 2025 | 14.83 | 14.7 | 14.7 | 14.83 | 14.66 | 23.5M |
| June 26, 2025 | 14.8 | 14.81 | 14.81 | 14.91 | 14.8 | 18.47M |
| June 25, 2025 | 14.7 | 14.86 | 14.86 | 14.88 | 14.64 | 25.96M |
| June 24, 2025 | 14.72 | 14.7 | 14.7 | 14.74 | 14.64 | 21.94M |
| June 23, 2025 | 14.8 | 14.71 | 14.71 | 14.81 | 14.64 | 19.4M |
| June 20, 2025 | 14.85 | 14.81 | 14.81 | 14.97 | 14.8 | 12.79M |
| June 19, 2025 | 15.04 | 14.89 | 14.89 | 15.09 | 14.82 | 19.04M |
| June 18, 2025 | 14.93 | 15.04 | 15.04 | 15.1 | 14.93 | 16.91M |
| June 17, 2025 | 14.93 | 14.95 | 14.95 | 14.99 | 14.77 | 23.24M |
| June 16, 2025 | 15.09 | 14.93 | 14.93 | 15.11 | 14.87 | 26.53M |
| June 13, 2025 | 15.01 | 15.11 | 15.11 | 15.15 | 15.01 | 24.45M |
| June 12, 2025 | 15.09 | 15.04 | 15.04 | 15.1 | 14.96 | 16.92M |
| June 11, 2025 | 15.04 | 15.07 | 15.07 | 15.11 | 14.99 | 15.44M |
| June 10, 2025 | 15.1 | 15.04 | 15.04 | 15.22 | 15.01 | 21.4M |
| June 09, 2025 | 15.13 | 15.15 | 15.15 | 15.19 | 15.05 | 19.38M |
| June 06, 2025 | 15.08 | 15.13 | 15.13 | 15.23 | 15.05 | 19.15M |
| June 05, 2025 | 15.23 | 15.08 | 15.08 | 15.28 | 15.04 | 27.95M |
| June 04, 2025 | 15.42 | 15.18 | 15.18 | 15.45 | 15.15 | 32.23M |
| June 03, 2025 | 15.63 | 15.42 | 15.42 | 15.71 | 15.27 | 33.76M |
| May 30, 2025 | 15.73 | 15.66 | 15.66 | 15.95 | 15.64 | 22.77M |