14.52
+0.03(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 14.42 | 14.06 | 14.06 | 14.42 | 14.06 | 3.51M |
| July 03, 2025 | 14.37 | 14.42 | 14.42 | 14.48 | 14.21 | 3.21M |
| July 02, 2025 | 14.36 | 14.33 | 14.33 | 14.38 | 14.17 | 2.85M |
| July 01, 2025 | 14.24 | 14.28 | 14.28 | 14.36 | 14.16 | 2.61M |
| June 30, 2025 | 14.18 | 14.33 | 14.33 | 14.36 | 14.09 | 3.65M |
| June 27, 2025 | 14.25 | 14.19 | 14.19 | 14.49 | 14.15 | 4.78M |
| June 26, 2025 | 14.4 | 14.26 | 14.26 | 14.62 | 14.25 | 7.47M |
| June 25, 2025 | 14.51 | 14.6 | 14.6 | 14.9 | 14.38 | 12.55M |
| June 24, 2025 | 15.02 | 14.57 | 14.57 | 15.09 | 14.29 | 22.47M |
| June 23, 2025 | 13 | 13.99 | 13.99 | 13.99 | 13 | 10.37M |
| June 20, 2025 | 12.81 | 12.72 | 12.72 | 12.9 | 12.72 | 1.27M |
| June 19, 2025 | 12.95 | 12.75 | 12.75 | 12.97 | 12.72 | 1.72M |
| June 18, 2025 | 12.98 | 12.95 | 12.95 | 12.99 | 12.89 | 917,459 |
| June 17, 2025 | 12.96 | 12.98 | 12.98 | 13.1 | 12.96 | 932,352 |
| June 16, 2025 | 12.88 | 12.97 | 12.97 | 12.98 | 12.87 | 930,000 |
| June 13, 2025 | 13.05 | 12.93 | 12.93 | 13.1 | 12.92 | 1.79M |
| June 12, 2025 | 13.18 | 13.05 | 13.05 | 13.18 | 13.04 | 1.79M |
| June 11, 2025 | 13.13 | 13.17 | 13.17 | 13.22 | 13.13 | 1.47M |
| June 10, 2025 | 13.21 | 13.12 | 13.12 | 13.33 | 13.03 | 2.25M |
| June 09, 2025 | 13.18 | 13.21 | 13.21 | 13.22 | 13.15 | 1.66M |
| June 06, 2025 | 13.16 | 13.19 | 13.19 | 13.37 | 13.12 | 1.82M |
| June 05, 2025 | 13.23 | 13.12 | 13.12 | 13.24 | 13.08 | 1.44M |
| June 04, 2025 | 13.17 | 13.23 | 13.23 | 13.27 | 13.07 | 1.46M |
| June 03, 2025 | 13.07 | 13.09 | 13.09 | 13.13 | 13.02 | 937,700 |
| May 30, 2025 | 13.17 | 13.1 | 13.1 | 13.2 | 13.1 | 1.12M |
| May 29, 2025 | 13.18 | 13.22 | 13.22 | 13.23 | 13.1 | 1.19M |
| May 28, 2025 | 13.3 | 13.16 | 13.16 | 13.35 | 13.13 | 1.13M |
| May 27, 2025 | 13.13 | 13.29 | 13.29 | 13.32 | 13.1 | 1.34M |
| May 26, 2025 | 13.12 | 13.13 | 13.13 | 13.17 | 13.04 | 1.08M |