14.81
+0.56(+3.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.92 | 14.18 | 14.18 | 14.55 | 13.92 | 28.15M |
| September 04, 2025 | 13.87 | 13.91 | 13.91 | 14.06 | 13.65 | 16.6M |
| September 03, 2025 | 14.39 | 13.89 | 13.89 | 14.44 | 13.83 | 18.84M |
| September 02, 2025 | 14.71 | 14.29 | 14.29 | 14.76 | 14.22 | 19.63M |
| September 01, 2025 | 14.93 | 14.7 | 14.7 | 15.05 | 14.56 | 20.15M |
| August 29, 2025 | 15.08 | 14.83 | 14.83 | 15.16 | 14.7 | 25.91M |
| August 28, 2025 | 14.91 | 14.8 | 14.8 | 15.1 | 14.53 | 16.82M |
| August 27, 2025 | 15.48 | 14.83 | 14.83 | 15.59 | 14.82 | 28.45M |
| August 26, 2025 | 15.81 | 15.5 | 15.5 | 15.83 | 15.4 | 27.38M |
| August 25, 2025 | 15.84 | 15.93 | 15.93 | 16.46 | 15.74 | 35.54M |
| August 22, 2025 | 15.77 | 15.58 | 15.58 | 15.82 | 15.51 | 16.73M |
| August 21, 2025 | 15.9 | 15.77 | 15.77 | 16.1 | 15.69 | 11.91M |
| August 20, 2025 | 15.98 | 15.95 | 15.95 | 16.11 | 15.76 | 15.92M |
| August 19, 2025 | 16.32 | 16.01 | 16.01 | 16.73 | 15.99 | 14.43M |
| August 18, 2025 | 16.27 | 16.31 | 16.31 | 16.54 | 16.08 | 14.36M |
| August 15, 2025 | 15.98 | 16.37 | 16.37 | 16.6 | 15.85 | 15.78M |
| August 14, 2025 | 16.25 | 15.94 | 15.94 | 16.8 | 15.87 | 18.25M |
| August 13, 2025 | 16.1 | 16.17 | 16.17 | 16.27 | 15.88 | 11.44M |
| August 12, 2025 | 15.98 | 15.97 | 15.97 | 16.24 | 15.9 | 9.63M |
| August 11, 2025 | 15.94 | 15.96 | 15.96 | 16.24 | 15.88 | 12.97M |
| August 08, 2025 | 15.78 | 16 | 16 | 16.15 | 15.7 | 15.07M |
| August 07, 2025 | 14.88 | 15.81 | 15.81 | 15.82 | 14.84 | 21.07M |
| August 06, 2025 | 14.95 | 14.89 | 14.89 | 15 | 14.79 | 10.9M |
| August 05, 2025 | 14.67 | 14.95 | 14.95 | 15.05 | 14.66 | 11.7M |
| August 04, 2025 | 14.64 | 14.7 | 14.7 | 14.98 | 14.45 | 12.83M |
| August 01, 2025 | 14.57 | 14.45 | 14.45 | 14.75 | 14.45 | 10.75M |
| July 31, 2025 | 15.05 | 14.61 | 14.61 | 15.2 | 14.5 | 27.37M |
| July 30, 2025 | 15.59 | 15.2 | 15.2 | 16.08 | 15.2 | 25.28M |
| July 29, 2025 | 15.45 | 15.6 | 15.6 | 15.85 | 15.31 | 16.1M |
| July 28, 2025 | 15.3 | 15.46 | 15.46 | 15.57 | 15.1 | 16.45M |
| July 25, 2025 | 14.94 | 15.35 | 15.35 | 15.6 | 14.94 | 28.47M |
| July 24, 2025 | 14.64 | 14.92 | 14.92 | 15.17 | 14.5 | 18.07M |
| July 23, 2025 | 14.58 | 14.64 | 14.64 | 15.02 | 14.53 | 20.92M |
| July 22, 2025 | 14.39 | 14.5 | 14.5 | 14.52 | 14.08 | 17.06M |
| July 21, 2025 | 14.41 | 14.37 | 14.37 | 14.63 | 14.31 | 14.02M |
| July 18, 2025 | 14.25 | 14.38 | 14.38 | 14.4 | 14.22 | 8.07M |
| July 17, 2025 | 14.2 | 14.24 | 14.24 | 14.32 | 14.16 | 10.64M |
| July 16, 2025 | 14.31 | 14.2 | 14.2 | 14.51 | 14.17 | 19.03M |
| July 15, 2025 | 14.86 | 14.46 | 14.46 | 14.9 | 14.21 | 23.1M |
| July 14, 2025 | 15 | 14.83 | 14.83 | 15.09 | 14.64 | 21.55M |
| July 11, 2025 | 14.8 | 15.15 | 15.15 | 15.31 | 14.69 | 31.88M |
| July 10, 2025 | 13.93 | 14.93 | 14.93 | 15.12 | 13.92 | 39.61M |
| July 09, 2025 | 13.98 | 13.95 | 13.95 | 14.19 | 13.9 | 9.78M |
| July 08, 2025 | 13.9 | 14 | 14 | 14.09 | 13.89 | 15.07M |
| July 07, 2025 | 13.39 | 13.92 | 13.92 | 14.1 | 13.39 | 22.26M |
| July 04, 2025 | 13.47 | 13.41 | 13.41 | 13.56 | 13.38 | 6.93M |
| July 03, 2025 | 13.56 | 13.47 | 13.47 | 13.84 | 13.45 | 8.11M |
| July 02, 2025 | 13.6 | 13.66 | 13.66 | 13.71 | 13.4 | 11M |
| July 01, 2025 | 13.68 | 13.6 | 13.6 | 13.75 | 13.52 | 5.74M |
| June 30, 2025 | 13.49 | 13.68 | 13.68 | 13.74 | 13.44 | 9.05M |
| June 27, 2025 | 14.03 | 13.47 | 13.47 | 14.09 | 13.43 | 19.31M |
| June 26, 2025 | 14.01 | 14.05 | 14.05 | 14.08 | 13.8 | 9.44M |
| June 25, 2025 | 13.64 | 14.02 | 14.02 | 14.14 | 13.64 | 12.41M |
| June 24, 2025 | 13.65 | 13.61 | 13.61 | 13.69 | 13.54 | 6.03M |
| June 23, 2025 | 13.54 | 13.53 | 13.53 | 13.67 | 13.3 | 6.55M |
| June 20, 2025 | 13.42 | 13.6 | 13.6 | 13.83 | 13.42 | 8.86M |
| June 19, 2025 | 13.58 | 13.42 | 13.42 | 13.68 | 13.39 | 6.65M |
| June 18, 2025 | 13.88 | 13.6 | 13.6 | 13.98 | 13.51 | 6.76M |
| June 17, 2025 | 13.88 | 13.88 | 13.88 | 13.98 | 13.7 | 10.17M |
| June 16, 2025 | 13.48 | 13.94 | 13.94 | 14.19 | 13.45 | 26.07M |