14.64
+0.14(+0.97%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.2 | 14.5 | 14.5 | 14.53 | 14.18 | 41.32M |
September 04, 2025 | 14.85 | 14.26 | 14.26 | 15.3 | 13.97 | 53.17M |
September 03, 2025 | 15.04 | 14.89 | 14.89 | 15.46 | 14.8 | 58.97M |
September 02, 2025 | 14.52 | 15.17 | 15.17 | 15.71 | 14.29 | 100.06M |
September 01, 2025 | 13.7 | 14.28 | 14.28 | 14.45 | 13.53 | 56.84M |
August 29, 2025 | 13.59 | 13.52 | 13.52 | 13.76 | 13.41 | 35.4M |
August 28, 2025 | 13.1 | 13.58 | 13.58 | 13.61 | 13.05 | 36.45M |
August 27, 2025 | 13.5 | 13.12 | 13.12 | 13.68 | 13.03 | 43.22M |
August 26, 2025 | 13.22 | 13.63 | 13.63 | 13.86 | 13.11 | 45.44M |
August 25, 2025 | 12.99 | 13.29 | 13.29 | 13.43 | 12.98 | 48.69M |
August 22, 2025 | 12.79 | 12.79 | 12.79 | 12.96 | 12.71 | 23.68M |
August 21, 2025 | 13 | 12.81 | 12.81 | 13.2 | 12.73 | 35.48M |
August 20, 2025 | 12.25 | 12.97 | 12.97 | 13.43 | 12.2 | 66.2M |
August 19, 2025 | 12.34 | 12.31 | 12.31 | 12.37 | 12.1 | 28.62M |
August 18, 2025 | 12.63 | 12.28 | 12.28 | 12.7 | 12.21 | 39.37M |
August 15, 2025 | 12.29 | 12.56 | 12.56 | 12.76 | 12.28 | 32.64M |
August 14, 2025 | 12.37 | 12.37 | 12.37 | 12.99 | 12.3 | 43.36M |
August 13, 2025 | 12.11 | 12.37 | 12.37 | 12.4 | 11.93 | 36.97M |
August 12, 2025 | 12.06 | 12.25 | 12.25 | 12.33 | 12 | 21.14M |
August 11, 2025 | 12.01 | 12.1 | 12.1 | 12.19 | 11.93 | 21.82M |
August 08, 2025 | 11.91 | 12.08 | 12.08 | 12.15 | 11.86 | 24.14M |
August 07, 2025 | 11.8 | 11.84 | 11.84 | 11.92 | 11.58 | 18.75M |
August 06, 2025 | 11.71 | 11.82 | 11.82 | 11.92 | 11.65 | 15.36M |
August 05, 2025 | 11.69 | 11.76 | 11.76 | 11.82 | 11.57 | 21.66M |
August 04, 2025 | 11.29 | 11.69 | 11.69 | 11.7 | 11.24 | 29.74M |
August 01, 2025 | 11.25 | 11.23 | 11.23 | 11.33 | 11.21 | 17.04M |
July 31, 2025 | 11.62 | 11.25 | 11.25 | 11.64 | 11.13 | 41.61M |
July 30, 2025 | 11.95 | 11.76 | 11.76 | 12.04 | 11.67 | 21.36M |
July 29, 2025 | 11.85 | 11.92 | 11.92 | 11.97 | 11.72 | 23.71M |
July 28, 2025 | 12.2 | 11.9 | 11.9 | 12.24 | 11.86 | 28.08M |
July 25, 2025 | 12.32 | 12.26 | 12.26 | 12.43 | 12.19 | 20.53M |
July 24, 2025 | 12.24 | 12.38 | 12.38 | 12.53 | 12.13 | 34.58M |
July 23, 2025 | 12.19 | 12.28 | 12.28 | 12.67 | 12.03 | 40.16M |
July 22, 2025 | 11.91 | 12.18 | 12.18 | 12.24 | 11.82 | 40.9M |
July 21, 2025 | 11.53 | 11.91 | 11.91 | 11.93 | 11.45 | 41.59M |
July 18, 2025 | 11.18 | 11.37 | 11.37 | 11.63 | 11.18 | 34.52M |
July 17, 2025 | 11.15 | 11.17 | 11.17 | 11.2 | 11.07 | 19.21M |
July 16, 2025 | 11.41 | 11.13 | 11.13 | 11.47 | 11.06 | 22.42M |
July 15, 2025 | 11.56 | 11.36 | 11.36 | 11.72 | 11.3 | 29.16M |
July 14, 2025 | 11.68 | 11.6 | 11.6 | 11.79 | 11.48 | 38.06M |
July 11, 2025 | 11.2 | 11.64 | 11.64 | 11.75 | 11.19 | 59.9M |
July 10, 2025 | 11 | 11.14 | 11.14 | 11.19 | 10.93 | 25.38M |
July 09, 2025 | 11.54 | 10.98 | 10.98 | 11.59 | 10.95 | 49.99M |
July 08, 2025 | 11.55 | 11.44 | 11.44 | 11.65 | 11.16 | 44.6M |
July 07, 2025 | 11.58 | 11.49 | 11.49 | 11.77 | 11.33 | 68.94M |
July 04, 2025 | 11.2 | 11.09 | 11.09 | 11.32 | 11 | 31.59M |
July 03, 2025 | 11.46 | 11.36 | 11.36 | 11.58 | 11.14 | 38.88M |
July 02, 2025 | 11.16 | 11.36 | 11.36 | 11.6 | 11.06 | 59.96M |
July 01, 2025 | 11.12 | 11.22 | 11.22 | 11.28 | 10.91 | 42.49M |
June 30, 2025 | 11.28 | 11.18 | 11.18 | 11.46 | 10.96 | 60.1M |
June 27, 2025 | 10.37 | 11.28 | 11.28 | 11.28 | 10.37 | 51.49M |
June 26, 2025 | 10.25 | 10.25 | 10.25 | 10.37 | 10.19 | 15.28M |
June 25, 2025 | 10.28 | 10.27 | 10.27 | 10.33 | 10.18 | 14.18M |
June 24, 2025 | 10.2 | 10.25 | 10.25 | 10.33 | 10.2 | 15.99M |
June 23, 2025 | 10.3 | 10.24 | 10.24 | 10.42 | 10.18 | 14.87M |
June 20, 2025 | 10.69 | 10.33 | 10.33 | 10.74 | 10.32 | 14.02M |
June 19, 2025 | 10.95 | 10.66 | 10.66 | 11 | 10.58 | 14.32M |
June 18, 2025 | 11.14 | 10.99 | 10.99 | 11.17 | 10.8 | 11.87M |
June 17, 2025 | 11.09 | 11.11 | 11.11 | 11.18 | 10.88 | 15.3M |
June 16, 2025 | 11.08 | 11.09 | 11.09 | 11.26 | 11 | 17.29M |