14.15
+0.02(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.09 | 14.15 | 14.15 | 14.27 | 14.09 | 1.48M |
| September 25, 2025 | 14.16 | 14.13 | 14.13 | 14.33 | 14.08 | 2.34M |
| September 24, 2025 | 14.17 | 14.22 | 14.22 | 14.25 | 14.11 | 1.53M |
| September 23, 2025 | 14.34 | 14.15 | 14.15 | 14.34 | 13.99 | 3.2M |
| September 22, 2025 | 14.42 | 14.34 | 14.34 | 14.44 | 14.23 | 2.18M |
| September 19, 2025 | 14.4 | 14.43 | 14.43 | 14.46 | 14.29 | 2.69M |
| September 18, 2025 | 14.83 | 14.4 | 14.4 | 14.83 | 14.36 | 4.33M |
| September 17, 2025 | 14.78 | 14.75 | 14.75 | 14.91 | 14.71 | 2.32M |
| September 16, 2025 | 14.86 | 14.8 | 14.8 | 14.97 | 14.65 | 2.26M |
| September 15, 2025 | 14.88 | 14.89 | 14.89 | 14.98 | 14.77 | 2.4M |
| September 12, 2025 | 15.03 | 14.88 | 14.88 | 15.04 | 14.83 | 2.54M |
| September 11, 2025 | 14.92 | 14.98 | 14.98 | 15.01 | 14.79 | 3.55M |
| September 10, 2025 | 15.06 | 14.92 | 14.92 | 15.06 | 14.72 | 3.25M |
| September 09, 2025 | 15.02 | 14.98 | 14.98 | 15.09 | 14.89 | 4.66M |
| September 08, 2025 | 14.75 | 14.97 | 14.97 | 15.01 | 14.73 | 4.04M |
| September 05, 2025 | 14.4 | 14.71 | 14.71 | 14.73 | 14.34 | 3.7M |
| September 04, 2025 | 14.2 | 14.34 | 14.34 | 14.47 | 14.18 | 2.9M |
| September 03, 2025 | 14.55 | 14.27 | 14.27 | 14.61 | 14.23 | 2.74M |
| September 02, 2025 | 14.68 | 14.55 | 14.55 | 14.75 | 14.4 | 3.96M |
| September 01, 2025 | 14.77 | 14.68 | 14.68 | 14.99 | 14.61 | 5.94M |
| August 29, 2025 | 14.6 | 14.7 | 14.7 | 15.49 | 14.6 | 8.41M |
| August 28, 2025 | 14.31 | 14.3 | 14.3 | 14.43 | 13.97 | 4.74M |
| August 27, 2025 | 14.83 | 14.29 | 14.29 | 14.9 | 14.28 | 6.09M |
| August 26, 2025 | 14.7 | 14.87 | 14.87 | 15.05 | 14.63 | 5.45M |
| August 25, 2025 | 14.67 | 14.71 | 14.71 | 14.78 | 14.63 | 2.94M |
| August 22, 2025 | 14.71 | 14.67 | 14.67 | 14.76 | 14.57 | 2.46M |
| August 21, 2025 | 14.72 | 14.71 | 14.71 | 14.8 | 14.65 | 3.31M |
| August 20, 2025 | 14.52 | 14.72 | 14.72 | 14.74 | 14.43 | 3.23M |
| August 19, 2025 | 14.49 | 14.5 | 14.5 | 14.55 | 14.4 | 2.16M |
| August 18, 2025 | 14.69 | 14.49 | 14.49 | 14.7 | 14.45 | 2.94M |
| August 15, 2025 | 14.2 | 14.43 | 14.43 | 14.57 | 14.2 | 3.97M |
| August 14, 2025 | 14.47 | 14.2 | 14.2 | 14.47 | 14.16 | 2.9M |
| August 13, 2025 | 14.45 | 14.39 | 14.39 | 14.48 | 14.35 | 2.28M |
| August 12, 2025 | 14.5 | 14.45 | 14.45 | 14.5 | 14.32 | 2.46M |
| August 11, 2025 | 14.33 | 14.51 | 14.51 | 14.64 | 14.33 | 4.48M |
| August 08, 2025 | 14.27 | 14.27 | 14.27 | 14.28 | 14.15 | 1.48M |
| August 07, 2025 | 14.33 | 14.24 | 14.24 | 14.4 | 14.2 | 1.93M |
| August 06, 2025 | 14.16 | 14.3 | 14.3 | 14.33 | 14.07 | 2.34M |
| August 05, 2025 | 14.15 | 14.12 | 14.12 | 14.19 | 14.06 | 2.21M |
| August 04, 2025 | 14.13 | 14.14 | 14.14 | 14.23 | 14.03 | 2.21M |
| August 01, 2025 | 14.09 | 14.2 | 14.2 | 14.27 | 14.01 | 1.67M |
| July 31, 2025 | 14.35 | 14.09 | 14.09 | 14.38 | 14.09 | 3.06M |
| July 30, 2025 | 14.39 | 14.35 | 14.35 | 14.59 | 14.25 | 2.87M |
| July 29, 2025 | 14.47 | 14.39 | 14.39 | 14.55 | 14.26 | 2.81M |
| July 28, 2025 | 14.64 | 14.48 | 14.48 | 14.7 | 14.44 | 2.94M |
| July 25, 2025 | 14.56 | 14.64 | 14.64 | 15.05 | 14.56 | 6.29M |
| July 24, 2025 | 14.32 | 14.55 | 14.55 | 14.68 | 14.32 | 3.3M |
| July 23, 2025 | 14.52 | 14.36 | 14.36 | 14.62 | 14.35 | 3.11M |
| July 22, 2025 | 14.48 | 14.52 | 14.52 | 14.53 | 14.33 | 3.37M |
| July 21, 2025 | 14.33 | 14.49 | 14.49 | 14.52 | 14.26 | 4.04M |
| July 18, 2025 | 14.02 | 14.33 | 14.33 | 14.36 | 13.93 | 5.22M |
| July 17, 2025 | 13.9 | 13.96 | 13.96 | 13.96 | 13.85 | 1.3M |
| July 16, 2025 | 13.93 | 13.84 | 13.84 | 13.96 | 13.78 | 2.49M |
| July 15, 2025 | 14.15 | 13.91 | 13.91 | 14.29 | 13.85 | 3.34M |
| July 14, 2025 | 14.15 | 14.21 | 14.21 | 14.28 | 14.13 | 2.01M |
| July 11, 2025 | 14.38 | 14.28 | 14.28 | 14.47 | 14.24 | 2.98M |
| July 10, 2025 | 14.17 | 14.38 | 14.38 | 14.65 | 14.14 | 5.37M |
| July 09, 2025 | 14.3 | 14.18 | 14.18 | 14.33 | 14.13 | 2.31M |
| July 08, 2025 | 14.15 | 14.27 | 14.27 | 14.32 | 14.15 | 2.25M |
| July 07, 2025 | 14.05 | 14.17 | 14.17 | 14.24 | 14.02 | 1.83M |