14.25
+0.22(+1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 13.95 | 14.25 | 14.25 | 14.49 | 13.53 | 28.44M |
| September 26, 2025 | 14.45 | 14.03 | 14.03 | 14.79 | 14 | 33.12M |
| September 25, 2025 | 13.98 | 14.75 | 14.75 | 15.02 | 13.9 | 52.11M |
| September 24, 2025 | 13.85 | 13.87 | 13.87 | 14.05 | 13.62 | 27.7M |
| September 23, 2025 | 14.56 | 14.01 | 14.01 | 14.61 | 13.71 | 35.09M |
| September 22, 2025 | 14.5 | 14.75 | 14.75 | 14.85 | 14.3 | 32.69M |
| September 19, 2025 | 15.08 | 14.67 | 14.67 | 15.47 | 14.2 | 51.67M |
| September 18, 2025 | 15 | 15.65 | 15.65 | 16.38 | 14.75 | 67.6M |
| September 17, 2025 | 16.52 | 15.36 | 15.36 | 16.79 | 15.21 | 72.58M |
| September 16, 2025 | 17.18 | 16.89 | 16.89 | 18.1 | 16.69 | 81.88M |
| September 15, 2025 | 16.04 | 18.19 | 18.19 | 18.19 | 15.66 | 98.28M |
| September 12, 2025 | 17.05 | 16.54 | 16.54 | 17.5 | 15.82 | 102.03M |
| September 11, 2025 | 15.01 | 16.24 | 16.24 | 16.24 | 15.01 | 55.73M |
| September 10, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.18 | 47.26M |
| September 09, 2025 | 12.18 | 13.42 | 13.42 | 13.42 | 12.02 | 40.64M |
| September 08, 2025 | 12.19 | 12.2 | 12.2 | 12.65 | 12.12 | 36.08M |
| September 05, 2025 | 12.4 | 12.4 | 12.4 | 12.54 | 11.5 | 49.64M |
| September 04, 2025 | 12.13 | 12.73 | 12.73 | 12.89 | 11.72 | 61.95M |
| September 03, 2025 | 12.04 | 11.84 | 11.84 | 12.55 | 11.8 | 44.55M |
| September 02, 2025 | 11.95 | 12.14 | 12.14 | 13.16 | 11.9 | 68.75M |
| September 01, 2025 | 11.2 | 11.96 | 11.96 | 11.96 | 11.2 | 26.1M |
| August 29, 2025 | 10.81 | 10.87 | 10.87 | 11.08 | 10.75 | 12.24M |
| August 28, 2025 | 10.99 | 10.93 | 10.93 | 11.14 | 10.71 | 10.73M |
| August 27, 2025 | 11.2 | 10.99 | 10.99 | 11.27 | 10.95 | 12.85M |
| August 26, 2025 | 11.01 | 11.17 | 11.17 | 11.2 | 10.98 | 8.77M |
| August 25, 2025 | 10.94 | 11.07 | 11.07 | 11.08 | 10.87 | 11.19M |
| August 22, 2025 | 10.93 | 10.92 | 10.92 | 10.98 | 10.83 | 7.03M |
| August 21, 2025 | 10.91 | 10.95 | 10.95 | 11.05 | 10.88 | 9.42M |
| August 20, 2025 | 10.84 | 10.94 | 10.94 | 10.95 | 10.76 | 9.83M |
| August 19, 2025 | 10.8 | 10.84 | 10.84 | 10.91 | 10.78 | 8.8M |
| August 18, 2025 | 10.66 | 10.79 | 10.79 | 10.82 | 10.64 | 8.13M |
| August 15, 2025 | 10.61 | 10.66 | 10.66 | 10.66 | 10.57 | 7.17M |
| August 14, 2025 | 10.8 | 10.61 | 10.61 | 10.81 | 10.59 | 9.05M |
| August 13, 2025 | 10.98 | 10.84 | 10.84 | 11.07 | 10.77 | 10.2M |
| August 12, 2025 | 10.94 | 10.86 | 10.86 | 10.99 | 10.83 | 6.24M |
| August 11, 2025 | 10.79 | 10.89 | 10.89 | 10.93 | 10.74 | 9.56M |
| August 08, 2025 | 10.76 | 10.77 | 10.77 | 10.79 | 10.65 | 9.09M |
| August 07, 2025 | 10.72 | 10.76 | 10.76 | 10.81 | 10.71 | 10.74M |
| August 06, 2025 | 11.24 | 10.76 | 10.76 | 11.24 | 10.71 | 24.74M |
| August 05, 2025 | 11.36 | 11.4 | 11.4 | 11.43 | 11.29 | 6.53M |
| August 04, 2025 | 11.38 | 11.34 | 11.34 | 11.41 | 11.27 | 5.21M |
| August 01, 2025 | 11.36 | 11.39 | 11.39 | 11.43 | 11.3 | 5.28M |
| July 31, 2025 | 11.55 | 11.36 | 11.36 | 11.59 | 11.33 | 8.09M |
| July 30, 2025 | 11.5 | 11.66 | 11.66 | 11.69 | 11.5 | 8.9M |
| July 29, 2025 | 11.58 | 11.57 | 11.57 | 11.6 | 11.36 | 7.6M |
| July 28, 2025 | 11.56 | 11.6 | 11.6 | 11.65 | 11.52 | 6.31M |
| July 25, 2025 | 11.71 | 11.62 | 11.62 | 11.73 | 11.57 | 7.98M |
| July 24, 2025 | 11.65 | 11.7 | 11.7 | 11.79 | 11.61 | 9.88M |
| July 23, 2025 | 11.74 | 11.67 | 11.67 | 11.98 | 11.62 | 13.54M |
| July 22, 2025 | 11.44 | 11.8 | 11.8 | 11.98 | 11.38 | 25.27M |
| July 21, 2025 | 11.31 | 11.44 | 11.44 | 11.6 | 11.23 | 14.53M |
| July 18, 2025 | 11.27 | 11.48 | 11.48 | 11.73 | 11.18 | 16.02M |
| July 17, 2025 | 11.16 | 11.33 | 11.33 | 11.5 | 11.16 | 11.61M |
| July 16, 2025 | 11.17 | 11.19 | 11.19 | 11.33 | 11.15 | 7.06M |
| July 15, 2025 | 11.25 | 11.17 | 11.17 | 11.28 | 11.07 | 8.33M |
| July 14, 2025 | 11.29 | 11.33 | 11.33 | 11.41 | 11.22 | 9.58M |
| July 11, 2025 | 11.57 | 11.31 | 11.31 | 11.57 | 11.28 | 14.61M |
| July 10, 2025 | 11.45 | 11.56 | 11.56 | 11.84 | 11.32 | 22.61M |
| July 09, 2025 | 11.21 | 11.58 | 11.58 | 11.81 | 11.1 | 27.89M |
| July 08, 2025 | 11.15 | 11.28 | 11.28 | 11.45 | 11.07 | 22.65M |