14.20
-0.17(-1.18%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14 | 14.2 | 14.2 | 14.4 | 14 | 19.65M |
September 25, 2025 | 14.55 | 14.37 | 14.37 | 14.58 | 14.25 | 26.1M |
September 24, 2025 | 14.5 | 14.65 | 14.65 | 14.7 | 14.31 | 31.47M |
September 23, 2025 | 14.14 | 14.66 | 14.66 | 14.89 | 13.74 | 57.26M |
September 22, 2025 | 14.27 | 14.1 | 14.1 | 14.54 | 13.96 | 31.52M |
September 19, 2025 | 13.68 | 14.3 | 14.3 | 14.39 | 13.62 | 52.62M |
September 18, 2025 | 14.06 | 13.55 | 13.55 | 14.08 | 13.42 | 39.76M |
September 17, 2025 | 13.2 | 14.11 | 14.11 | 14.28 | 13.19 | 68.24M |
September 16, 2025 | 13.38 | 13.37 | 13.37 | 13.59 | 13.22 | 39.21M |
September 15, 2025 | 13.08 | 13.11 | 13.11 | 13.18 | 12.76 | 28.55M |
September 12, 2025 | 12.72 | 13.16 | 13.16 | 13.33 | 12.62 | 36.91M |
September 11, 2025 | 12.72 | 12.72 | 12.72 | 12.87 | 12.55 | 17.23M |
September 10, 2025 | 12.87 | 12.68 | 12.68 | 12.87 | 12.67 | 12.04M |
September 09, 2025 | 12.83 | 12.88 | 12.88 | 13.08 | 12.72 | 17.47M |
September 08, 2025 | 12.75 | 12.85 | 12.85 | 12.87 | 12.63 | 16.47M |
September 05, 2025 | 12.78 | 12.82 | 12.82 | 12.96 | 12.51 | 25.51M |
September 04, 2025 | 12.5 | 12.74 | 12.74 | 12.78 | 12.32 | 26.08M |
September 03, 2025 | 12.96 | 12.57 | 12.57 | 13.08 | 12.49 | 17.38M |
September 02, 2025 | 13.28 | 12.96 | 12.96 | 13.31 | 12.84 | 22.64M |
September 01, 2025 | 13.23 | 13.3 | 13.3 | 13.45 | 13.06 | 23.65M |
August 29, 2025 | 13.34 | 13.24 | 13.24 | 13.56 | 13.12 | 24.48M |
August 28, 2025 | 13.19 | 13.34 | 13.34 | 13.35 | 13.08 | 17.7M |
August 27, 2025 | 13.72 | 13.24 | 13.24 | 13.89 | 13.2 | 31.87M |
August 26, 2025 | 14.2 | 13.91 | 13.91 | 14.25 | 13.88 | 23.12M |
August 25, 2025 | 14.07 | 14.09 | 14.09 | 14.25 | 13.88 | 28.66M |
August 22, 2025 | 13.81 | 14.03 | 14.03 | 14.18 | 13.6 | 27.58M |
August 21, 2025 | 13.62 | 13.94 | 13.94 | 13.98 | 13.53 | 26.99M |
August 20, 2025 | 13.43 | 13.56 | 13.56 | 13.6 | 13.42 | 10.94M |
August 19, 2025 | 13.73 | 13.54 | 13.54 | 13.75 | 13.43 | 19.67M |
August 18, 2025 | 14.18 | 13.73 | 13.73 | 14.26 | 13.67 | 24.68M |
August 15, 2025 | 13.85 | 14.1 | 14.1 | 14.1 | 13.83 | 13.19M |
August 14, 2025 | 14.15 | 13.88 | 13.88 | 14.25 | 13.83 | 21.66M |
August 13, 2025 | 14.33 | 14.18 | 14.18 | 14.43 | 14.16 | 20.8M |
August 12, 2025 | 14.19 | 14.5 | 14.5 | 14.54 | 14.1 | 29.44M |
August 11, 2025 | 14.18 | 14.1 | 14.1 | 14.37 | 14.07 | 16.19M |
August 08, 2025 | 14.3 | 14.18 | 14.18 | 14.38 | 14.1 | 21.26M |
August 07, 2025 | 14.34 | 14.36 | 14.36 | 14.52 | 14.1 | 28.82M |
August 06, 2025 | 13.7 | 14.5 | 14.5 | 14.65 | 13.59 | 52.14M |
August 05, 2025 | 13.38 | 13.6 | 13.6 | 13.6 | 13.28 | 21.93M |
August 04, 2025 | 13.16 | 13.36 | 13.36 | 13.39 | 13.15 | 13.5M |
August 01, 2025 | 13.06 | 13.28 | 13.28 | 13.61 | 13.06 | 22.42M |
July 31, 2025 | 13.45 | 13.06 | 13.06 | 13.57 | 12.85 | 38.26M |
July 30, 2025 | 15.03 | 14.41 | 13.66 | 15.05 | 14.34 | 40.11M |
July 29, 2025 | 14.58 | 14.87 | 14.09 | 14.94 | 14.48 | 29.95M |
July 28, 2025 | 14.6 | 14.64 | 13.87 | 15.08 | 14.32 | 45.94M |
July 25, 2025 | 15.23 | 15.08 | 14.29 | 15.78 | 14.94 | 48.17M |
July 24, 2025 | 14.87 | 15.41 | 14.6 | 15.56 | 14.44 | 68.94M |
July 23, 2025 | 14.99 | 14.89 | 14.11 | 15.49 | 14.55 | 108.62M |
July 22, 2025 | 13.11 | 14.32 | 13.57 | 14.32 | 12.99 | 79.43M |
July 21, 2025 | 12.68 | 13.02 | 12.34 | 13.11 | 12.68 | 31.56M |
July 18, 2025 | 12.49 | 12.69 | 12.69 | 12.75 | 12.48 | 19.94M |
July 17, 2025 | 12.3 | 12.49 | 12.49 | 12.51 | 12.2 | 19.3M |
July 16, 2025 | 12.43 | 12.31 | 12.31 | 12.48 | 12.23 | 14.21M |
July 15, 2025 | 12.69 | 12.4 | 12.4 | 12.76 | 12.36 | 24.58M |
July 14, 2025 | 12.76 | 12.68 | 12.68 | 12.95 | 12.6 | 22.51M |
July 11, 2025 | 12.77 | 12.76 | 12.76 | 12.82 | 12.64 | 17.18M |
July 10, 2025 | 12.38 | 12.77 | 12.77 | 12.95 | 12.35 | 34.08M |
July 09, 2025 | 12.51 | 12.37 | 12.37 | 12.59 | 12.3 | 15.02M |
July 08, 2025 | 12.55 | 12.45 | 12.45 | 12.55 | 12.31 | 20.17M |
July 07, 2025 | 12.41 | 12.55 | 12.55 | 12.76 | 12.4 | 22.41M |