14.05
-0.2(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.32 | 14.05 | 14.05 | 14.36 | 14.05 | 37.67M |
| September 25, 2025 | 14.35 | 14.25 | 14.25 | 14.48 | 14.25 | 40.27M |
| September 24, 2025 | 14.19 | 14.39 | 14.39 | 14.5 | 14.13 | 52.25M |
| September 23, 2025 | 14.8 | 14.33 | 14.33 | 14.83 | 14.1 | 75.82M |
| September 22, 2025 | 14.7 | 14.94 | 14.94 | 14.94 | 14.65 | 42.04M |
| September 19, 2025 | 14.97 | 14.7 | 14.7 | 14.99 | 14.68 | 47.01M |
| September 18, 2025 | 15.24 | 14.79 | 14.79 | 15.26 | 14.7 | 88.22M |
| September 17, 2025 | 15.39 | 15.25 | 15.25 | 15.44 | 15.17 | 74.87M |
| September 16, 2025 | 15.33 | 15.33 | 15.33 | 15.46 | 15.12 | 61.12M |
| September 15, 2025 | 15.31 | 15.38 | 15.38 | 15.6 | 15.3 | 65.5M |
| September 12, 2025 | 15.1 | 15.54 | 15.54 | 15.95 | 15.06 | 123.03M |
| September 11, 2025 | 14.7 | 15.21 | 15.21 | 15.27 | 14.6 | 89.55M |
| September 10, 2025 | 14.71 | 14.74 | 14.74 | 14.89 | 14.65 | 40.49M |
| September 09, 2025 | 14.83 | 14.71 | 14.71 | 14.97 | 14.69 | 56.65M |
| September 08, 2025 | 14.88 | 14.9 | 14.9 | 14.94 | 14.72 | 60.69M |
| September 05, 2025 | 15.18 | 14.95 | 14.95 | 15.18 | 14.76 | 92.02M |
| September 04, 2025 | 14.99 | 15.26 | 15.26 | 15.6 | 14.67 | 121.72M |
| September 03, 2025 | 15.9 | 15 | 15 | 15.97 | 14.81 | 136.21M |
| September 02, 2025 | 16.51 | 15.99 | 15.99 | 16.61 | 15.88 | 153.98M |
| September 01, 2025 | 16.65 | 16.82 | 16.82 | 17.22 | 16.36 | 214.91M |
| August 29, 2025 | 15.9 | 16.15 | 16.15 | 16.15 | 15.73 | 116.31M |
| August 28, 2025 | 15.7 | 15.91 | 15.91 | 15.97 | 15.5 | 102.62M |
| August 27, 2025 | 16 | 15.7 | 15.7 | 16.38 | 15.7 | 137.6M |
| August 26, 2025 | 16.3 | 16.04 | 16.04 | 16.32 | 15.99 | 101.08M |
| August 25, 2025 | 16.49 | 16.32 | 16.32 | 16.76 | 16.16 | 172.25M |
| August 22, 2025 | 15.7 | 16.49 | 16.49 | 16.58 | 15.7 | 236.14M |
| August 21, 2025 | 18 | 16.96 | 16.96 | 18.18 | 16.84 | 213.9M |
| August 20, 2025 | 16.75 | 17.02 | 17.02 | 17.28 | 16.71 | 145.91M |
| August 19, 2025 | 17.05 | 16.85 | 16.85 | 17.48 | 16.8 | 201.14M |
| August 18, 2025 | 18 | 17.45 | 17.45 | 18.29 | 16.81 | 354.83M |
| August 15, 2025 | 16.5 | 18.18 | 18.18 | 18.4 | 16.5 | 361.83M |
| August 14, 2025 | 16.35 | 16.73 | 16.73 | 17.57 | 16.18 | 294.26M |
| August 13, 2025 | 15.45 | 16.31 | 16.31 | 16.65 | 15.27 | 286.03M |
| August 12, 2025 | 15 | 15.34 | 15.34 | 15.42 | 14.85 | 166.8M |
| August 11, 2025 | 14.8 | 14.92 | 14.92 | 15.11 | 14.8 | 153.24M |
| August 08, 2025 | 14.51 | 14.92 | 14.92 | 15.15 | 14.27 | 195.25M |
| August 07, 2025 | 14.52 | 14.65 | 14.65 | 14.77 | 14.41 | 141.86M |
| August 06, 2025 | 14.65 | 14.56 | 14.56 | 14.72 | 14.45 | 148.45M |
| August 05, 2025 | 14.66 | 14.76 | 14.76 | 15.09 | 14.37 | 205.12M |
| August 04, 2025 | 14.8 | 14.6 | 14.6 | 14.93 | 14.42 | 143.65M |
| August 01, 2025 | 15.1 | 14.82 | 14.82 | 15.49 | 14.8 | 210.24M |
| July 31, 2025 | 15.35 | 15.24 | 15.24 | 15.83 | 15.02 | 259.3M |
| July 30, 2025 | 17.39 | 16.11 | 16.11 | 17.66 | 16.11 | 376.33M |
| July 29, 2025 | 16 | 17.9 | 17.9 | 17.96 | 15.86 | 332.76M |
| July 28, 2025 | 15.12 | 16.33 | 16.33 | 16.64 | 15.12 | 314.78M |
| July 25, 2025 | 14.72 | 15.13 | 15.13 | 15.86 | 14.56 | 313.85M |
| July 24, 2025 | 13.87 | 14.79 | 14.79 | 15.2 | 13.87 | 333.86M |
| July 23, 2025 | 14 | 13.82 | 13.82 | 15.01 | 13.7 | 313.13M |
| July 22, 2025 | 14 | 14.09 | 14.09 | 14.24 | 13.59 | 223.23M |
| July 21, 2025 | 13.08 | 14.25 | 14.25 | 14.53 | 13.08 | 276.05M |
| July 18, 2025 | 12.67 | 13.35 | 13.35 | 13.9 | 12.67 | 230.19M |
| July 17, 2025 | 13.15 | 12.82 | 12.82 | 13.36 | 12.79 | 187.18M |
| July 16, 2025 | 12.38 | 12.83 | 12.83 | 13.05 | 12.16 | 205.99M |
| July 15, 2025 | 13 | 12.42 | 12.42 | 13.26 | 12.36 | 233.28M |
| July 14, 2025 | 14 | 12.83 | 12.83 | 14 | 12.83 | 421.61M |
| July 11, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 12.61 | 177.78M |
| July 10, 2025 | 10.74 | 11.85 | 11.85 | 11.85 | 10.73 | 199.48M |
| July 09, 2025 | 10.82 | 10.77 | 10.77 | 10.88 | 10.73 | 27.86M |
| July 08, 2025 | 10.7 | 10.82 | 10.82 | 10.85 | 10.65 | 31.21M |
| July 07, 2025 | 10.63 | 10.68 | 10.68 | 10.72 | 10.58 | 19.19M |