14.97
+0.02(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 14.94 | 14.97 | 14.97 | 15 | 14.64 | 31.49M |
| September 26, 2025 | 14.2 | 14.95 | 14.95 | 15.45 | 14.19 | 85.5M |
| September 25, 2025 | 14.06 | 14.1 | 14.1 | 14.26 | 13.98 | 20.06M |
| September 24, 2025 | 13.66 | 14.11 | 14.11 | 14.15 | 13.65 | 26M |
| September 23, 2025 | 13.95 | 13.68 | 13.68 | 13.99 | 13.33 | 43.59M |
| September 22, 2025 | 14.2 | 13.98 | 13.98 | 14.23 | 13.82 | 25.97M |
| September 19, 2025 | 14.12 | 14.28 | 14.28 | 14.35 | 14.07 | 15.04M |
| September 18, 2025 | 14.46 | 14.12 | 14.12 | 14.53 | 14.04 | 23.24M |
| September 17, 2025 | 14.49 | 14.45 | 14.45 | 14.5 | 14.28 | 13.52M |
| September 16, 2025 | 14.34 | 14.44 | 14.44 | 14.77 | 14.08 | 24.61M |
| September 15, 2025 | 14.63 | 14.35 | 14.35 | 14.7 | 14.28 | 24.19M |
| September 12, 2025 | 14.77 | 14.66 | 14.66 | 14.87 | 14.32 | 28.1M |
| September 11, 2025 | 14.62 | 14.8 | 14.8 | 14.81 | 14.44 | 26.86M |
| September 10, 2025 | 14.82 | 14.62 | 14.62 | 14.92 | 14.45 | 26.29M |
| September 09, 2025 | 15.37 | 14.81 | 14.81 | 15.5 | 14.71 | 35.12M |
| September 08, 2025 | 14.65 | 15.52 | 15.52 | 15.52 | 14.37 | 52.28M |
| September 05, 2025 | 14.35 | 14.66 | 14.66 | 14.66 | 14.31 | 31.22M |
| September 04, 2025 | 14.22 | 14.35 | 14.35 | 14.39 | 14.02 | 30.84M |
| September 03, 2025 | 14.4 | 14.26 | 14.26 | 14.6 | 14.13 | 23.66M |
| September 02, 2025 | 14.61 | 14.34 | 14.34 | 14.82 | 14.19 | 31.55M |
| September 01, 2025 | 14.61 | 14.62 | 14.62 | 14.9 | 14.38 | 31.54M |
| August 29, 2025 | 14.58 | 14.67 | 14.67 | 14.98 | 14.55 | 50.03M |
| August 28, 2025 | 14.72 | 14.42 | 14.42 | 14.88 | 14 | 58.96M |
| August 27, 2025 | 14.94 | 14.67 | 14.67 | 15.18 | 14.65 | 49.1M |
| August 26, 2025 | 14.17 | 14.95 | 14.95 | 15.14 | 14.16 | 53.66M |
| August 25, 2025 | 14.27 | 14.28 | 14.28 | 14.69 | 14.12 | 47.68M |
| August 22, 2025 | 13.8 | 14.27 | 14.27 | 14.3 | 13.78 | 44.6M |
| August 21, 2025 | 13.8 | 13.87 | 13.87 | 14 | 13.57 | 36.38M |
| August 20, 2025 | 12.98 | 13.83 | 13.83 | 13.88 | 12.94 | 49.3M |
| August 19, 2025 | 13.09 | 13.04 | 13.04 | 13.3 | 12.94 | 25.64M |
| August 18, 2025 | 13.15 | 13.08 | 13.08 | 13.16 | 12.87 | 32.76M |
| August 15, 2025 | 12.45 | 13.1 | 13.1 | 13.2 | 12.42 | 52.88M |
| August 14, 2025 | 12.57 | 12.45 | 12.45 | 12.58 | 12.36 | 17.33M |
| August 13, 2025 | 12.46 | 12.57 | 12.57 | 12.61 | 12.39 | 28.23M |
| August 12, 2025 | 12.33 | 12.46 | 12.46 | 12.5 | 12.13 | 28.06M |
| August 11, 2025 | 12.39 | 12.33 | 12.33 | 12.44 | 12.25 | 24.28M |
| August 08, 2025 | 12.28 | 12.34 | 12.34 | 12.47 | 12.2 | 15.33M |
| August 07, 2025 | 12.4 | 12.25 | 12.25 | 12.5 | 12.15 | 19.04M |
| August 06, 2025 | 12.2 | 12.35 | 12.35 | 12.39 | 12.13 | 16.39M |
| August 05, 2025 | 12.16 | 12.18 | 12.18 | 12.23 | 12.11 | 11.67M |
| August 04, 2025 | 12.24 | 12.15 | 12.15 | 12.3 | 12.03 | 20.65M |
| August 01, 2025 | 12.35 | 12.28 | 12.28 | 12.55 | 12.23 | 19.96M |
| July 31, 2025 | 12.73 | 12.38 | 12.38 | 12.75 | 12.32 | 37.29M |
| July 30, 2025 | 12.41 | 12.82 | 12.82 | 12.99 | 12.38 | 61.77M |
| July 29, 2025 | 12.35 | 12.39 | 12.39 | 12.48 | 12.01 | 40.7M |
| July 28, 2025 | 12.38 | 12.34 | 12.34 | 12.48 | 12.02 | 41.6M |
| July 25, 2025 | 12.35 | 12.42 | 12.42 | 12.72 | 12.27 | 51.96M |
| July 24, 2025 | 12.17 | 12.27 | 12.27 | 12.29 | 12.04 | 30.47M |
| July 23, 2025 | 12.07 | 12.17 | 12.17 | 12.28 | 11.97 | 62.23M |
| July 22, 2025 | 11.5 | 12.05 | 12.05 | 12.1 | 11.49 | 63.11M |
| July 21, 2025 | 11.25 | 11.5 | 11.5 | 11.64 | 11.24 | 43.48M |
| July 18, 2025 | 10.98 | 11.25 | 11.25 | 11.3 | 10.98 | 25.19M |
| July 17, 2025 | 10.94 | 10.98 | 10.98 | 11.01 | 10.89 | 14.28M |
| July 16, 2025 | 10.97 | 10.94 | 10.94 | 11.03 | 10.92 | 13.47M |
| July 15, 2025 | 11.12 | 10.99 | 10.99 | 11.16 | 10.95 | 15.52M |
| July 14, 2025 | 11.15 | 11.15 | 11.15 | 11.29 | 11.1 | 16.52M |
| July 11, 2025 | 11.28 | 11.19 | 11.19 | 11.37 | 11.15 | 23.94M |
| July 10, 2025 | 10.84 | 11.23 | 11.23 | 11.29 | 10.82 | 38.04M |
| July 09, 2025 | 11.05 | 10.92 | 10.82 | 11.08 | 10.88 | 17.47M |
| July 08, 2025 | 10.95 | 11.07 | 10.97 | 11.13 | 10.89 | 18.69M |