14.83
+0.06(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.89 | 14.83 | 14.83 | 14.89 | 14.58 | 2.37M |
| September 25, 2025 | 14.86 | 14.77 | 14.77 | 14.87 | 14.69 | 2.37M |
| September 24, 2025 | 14.66 | 14.89 | 14.89 | 14.89 | 14.56 | 2.54M |
| September 23, 2025 | 14.72 | 14.62 | 14.62 | 14.75 | 14.51 | 2.9M |
| September 22, 2025 | 14.8 | 14.72 | 14.72 | 14.95 | 14.6 | 3.82M |
| September 19, 2025 | 14.83 | 14.87 | 14.87 | 14.94 | 14.61 | 4.4M |
| September 18, 2025 | 15.5 | 14.86 | 14.86 | 15.58 | 14.73 | 9.36M |
| September 17, 2025 | 15.31 | 15.7 | 15.7 | 15.74 | 15.16 | 6.95M |
| September 16, 2025 | 14.98 | 15.52 | 15.52 | 16.22 | 14.85 | 9.76M |
| September 15, 2025 | 15.19 | 15.05 | 15.05 | 15.19 | 14.9 | 4.31M |
| September 12, 2025 | 15.64 | 15.2 | 15.2 | 15.72 | 15.12 | 5.05M |
| September 11, 2025 | 15.6 | 15.58 | 15.58 | 15.64 | 15.39 | 2.67M |
| September 10, 2025 | 15.69 | 15.62 | 15.62 | 15.9 | 15.58 | 3.29M |
| September 09, 2025 | 16.43 | 15.84 | 15.84 | 16.43 | 15.61 | 6.59M |
| September 08, 2025 | 15.82 | 16.63 | 16.63 | 16.84 | 15.72 | 6.68M |
| September 05, 2025 | 15.86 | 15.74 | 15.74 | 15.86 | 15.59 | 2.53M |
| September 04, 2025 | 15.92 | 15.77 | 15.77 | 15.96 | 15.56 | 3.22M |
| September 03, 2025 | 16.13 | 15.77 | 15.77 | 16.19 | 15.73 | 2.37M |
| September 02, 2025 | 16.07 | 16.13 | 16.13 | 16.25 | 15.82 | 2.9M |
| September 01, 2025 | 16.2 | 16.18 | 16.18 | 16.49 | 15.9 | 5.11M |
| August 29, 2025 | 16.49 | 16.31 | 16.31 | 16.9 | 16.22 | 4.33M |
| August 28, 2025 | 16.13 | 16.48 | 16.48 | 16.75 | 16.06 | 4.63M |
| August 27, 2025 | 16.2 | 16.06 | 16.06 | 16.45 | 16.06 | 2.91M |
| August 26, 2025 | 16.07 | 16.07 | 16.07 | 16.17 | 15.91 | 2.25M |
| August 25, 2025 | 16.17 | 16.07 | 16.07 | 16.2 | 16.04 | 2.96M |
| August 22, 2025 | 16.11 | 16.16 | 16.16 | 16.17 | 15.92 | 2.43M |
| August 21, 2025 | 15.95 | 16.05 | 16.05 | 16.05 | 15.85 | 2.31M |
| August 20, 2025 | 15.69 | 15.96 | 15.96 | 16 | 15.64 | 3.99M |
| August 19, 2025 | 15.41 | 15.69 | 15.69 | 15.79 | 15.31 | 4.55M |
| August 18, 2025 | 15.33 | 15.34 | 15.34 | 15.49 | 15.23 | 4.07M |
| August 15, 2025 | 15.4 | 15.38 | 15.38 | 15.43 | 15.16 | 2.16M |
| August 14, 2025 | 15.56 | 15.43 | 15.43 | 15.61 | 15.41 | 2.36M |
| August 13, 2025 | 15.58 | 15.56 | 15.56 | 15.63 | 15.53 | 1.47M |
| August 12, 2025 | 15.53 | 15.58 | 15.58 | 15.67 | 15.48 | 1.74M |
| August 11, 2025 | 15.77 | 15.53 | 15.53 | 15.77 | 15.43 | 2.81M |
| August 08, 2025 | 15.65 | 15.72 | 15.72 | 15.8 | 15.6 | 2.37M |
| August 07, 2025 | 15.8 | 15.63 | 15.63 | 15.83 | 15.6 | 3.34M |
| August 06, 2025 | 15.45 | 15.72 | 15.72 | 15.75 | 15.38 | 4.55M |
| August 05, 2025 | 15.17 | 15.42 | 15.42 | 15.48 | 15.17 | 3.08M |
| August 04, 2025 | 15.09 | 15.21 | 15.21 | 15.23 | 15.06 | 2.44M |
| August 01, 2025 | 15.12 | 15.19 | 15.19 | 15.2 | 15.02 | 2.37M |
| July 31, 2025 | 15.36 | 15.08 | 15.08 | 15.37 | 15.03 | 4.03M |
| July 30, 2025 | 15.12 | 15.41 | 15.41 | 15.48 | 15.12 | 3.98M |
| July 29, 2025 | 15.17 | 15.12 | 15.12 | 15.28 | 15.06 | 2.93M |
| July 28, 2025 | 15.07 | 15.1 | 15.1 | 15.3 | 14.96 | 5.29M |
| July 25, 2025 | 14.89 | 15.07 | 15.07 | 15.19 | 14.86 | 4.65M |
| July 24, 2025 | 14.85 | 14.9 | 14.9 | 14.98 | 14.79 | 3.6M |
| July 23, 2025 | 14.77 | 14.85 | 14.85 | 15.03 | 14.76 | 4.91M |
| July 22, 2025 | 14.72 | 14.85 | 14.85 | 14.85 | 14.66 | 4.82M |
| July 21, 2025 | 14.83 | 14.75 | 14.75 | 14.86 | 14.68 | 5.34M |
| July 18, 2025 | 14.69 | 14.76 | 14.76 | 14.78 | 14.62 | 3.16M |
| July 17, 2025 | 14.56 | 14.69 | 14.69 | 14.7 | 14.53 | 3.58M |
| July 16, 2025 | 14.6 | 14.56 | 14.56 | 14.76 | 14.53 | 3.27M |
| July 15, 2025 | 14.79 | 14.57 | 14.57 | 14.82 | 14.44 | 3.74M |
| July 14, 2025 | 14.78 | 14.77 | 14.77 | 14.91 | 14.71 | 3.32M |
| July 11, 2025 | 14.8 | 14.78 | 14.78 | 14.87 | 14.73 | 3.21M |
| July 10, 2025 | 14.93 | 14.81 | 14.81 | 14.99 | 14.77 | 2.54M |
| July 09, 2025 | 14.8 | 14.95 | 14.95 | 15 | 14.74 | 2.63M |
| July 08, 2025 | 14.85 | 14.77 | 14.77 | 14.94 | 14.76 | 3M |
| July 07, 2025 | 14.73 | 14.84 | 14.84 | 14.9 | 14.64 | 2.43M |