14.42
+0.04(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.1 | 14.2 | 14.2 | 14.21 | 14.08 | 6.93M |
| August 14, 2025 | 14.3 | 14.16 | 14.16 | 14.33 | 14.13 | 11.78M |
| August 13, 2025 | 14.35 | 14.29 | 14.29 | 14.36 | 14.25 | 10.3M |
| August 12, 2025 | 14.3 | 14.34 | 14.34 | 14.35 | 14.28 | 5.56M |
| August 11, 2025 | 14.32 | 14.3 | 14.3 | 14.33 | 14.27 | 7.59M |
| August 08, 2025 | 14.35 | 14.31 | 14.31 | 14.35 | 14.27 | 6M |
| August 07, 2025 | 14.38 | 14.34 | 14.34 | 14.39 | 14.31 | 6.03M |
| August 06, 2025 | 14.37 | 14.37 | 14.37 | 14.4 | 14.28 | 7.45M |
| August 05, 2025 | 14.32 | 14.35 | 14.35 | 14.4 | 14.28 | 7.25M |
| August 04, 2025 | 14.33 | 14.31 | 14.31 | 14.39 | 14.25 | 8.2M |
| August 01, 2025 | 14.26 | 14.4 | 14.4 | 14.41 | 14.22 | 11.8M |
| July 31, 2025 | 14.34 | 14.26 | 14.26 | 14.39 | 14.18 | 10.38M |
| July 30, 2025 | 14.19 | 14.35 | 14.35 | 14.36 | 14.17 | 11.22M |
| July 29, 2025 | 14.36 | 14.2 | 14.2 | 14.38 | 14.12 | 10.6M |
| July 28, 2025 | 14.51 | 14.32 | 14.32 | 14.54 | 14.29 | 15.06M |
| July 25, 2025 | 14.92 | 15.01 | 14.46 | 15.03 | 14.85 | 18.68M |
| July 24, 2025 | 14.87 | 14.91 | 14.91 | 14.94 | 14.78 | 13.81M |
| July 23, 2025 | 14.65 | 14.87 | 14.87 | 14.91 | 14.65 | 24.52M |
| July 22, 2025 | 14.66 | 14.65 | 14.65 | 14.69 | 14.57 | 14.98M |
| July 21, 2025 | 14.66 | 14.62 | 14.62 | 14.66 | 14.56 | 18.46M |
| July 18, 2025 | 14.62 | 14.62 | 14.62 | 14.68 | 14.58 | 11.14M |
| July 17, 2025 | 14.6 | 14.61 | 14.61 | 14.73 | 14.53 | 16.02M |
| July 16, 2025 | 14.75 | 14.63 | 14.63 | 14.85 | 14.51 | 22.62M |
| July 15, 2025 | 15.63 | 14.76 | 14.76 | 15.65 | 14.6 | 38.71M |
| July 14, 2025 | 15.86 | 15.7 | 15.7 | 15.93 | 15.68 | 10.43M |
| July 11, 2025 | 15.79 | 15.91 | 15.91 | 15.93 | 15.71 | 9.35M |
| July 10, 2025 | 15.81 | 15.79 | 15.79 | 15.84 | 15.63 | 7.01M |
| July 09, 2025 | 15.61 | 15.79 | 15.79 | 15.88 | 15.58 | 14.89M |
| July 08, 2025 | 15.71 | 15.57 | 15.57 | 15.77 | 15.55 | 10.7M |
| July 07, 2025 | 15.61 | 15.77 | 15.77 | 15.92 | 15.36 | 10.73M |
| July 04, 2025 | 15.74 | 15.64 | 15.64 | 15.78 | 15.56 | 6.71M |
| July 03, 2025 | 15.9 | 15.75 | 15.75 | 16.03 | 15.62 | 6.46M |
| July 02, 2025 | 15.7 | 15.88 | 15.88 | 16.07 | 15.62 | 9.6M |
| July 01, 2025 | 15.64 | 15.71 | 15.71 | 15.77 | 15.54 | 7.07M |
| June 30, 2025 | 15.64 | 15.64 | 15.64 | 16.02 | 15.56 | 9.85M |
| June 27, 2025 | 15.62 | 15.69 | 15.69 | 15.74 | 15.51 | 5.4M |
| June 26, 2025 | 15.59 | 15.62 | 15.62 | 15.74 | 15.45 | 5.9M |
| June 25, 2025 | 15.62 | 15.61 | 15.61 | 15.64 | 15.35 | 5.57M |
| June 24, 2025 | 15.31 | 15.55 | 15.55 | 15.6 | 15.28 | 5.96M |
| June 23, 2025 | 15.42 | 15.26 | 15.26 | 15.54 | 15.25 | 6.12M |
| June 20, 2025 | 15.58 | 15.52 | 15.52 | 15.63 | 15.37 | 4.23M |
| June 19, 2025 | 15.52 | 15.59 | 15.59 | 15.69 | 15.44 | 4.8M |
| June 18, 2025 | 15.58 | 15.57 | 15.57 | 15.64 | 15.39 | 3.74M |
| June 17, 2025 | 15.86 | 15.56 | 15.56 | 15.89 | 15.46 | 7.22M |
| June 16, 2025 | 15.8 | 15.84 | 15.84 | 16.07 | 15.79 | 6.31M |
| June 13, 2025 | 16.35 | 15.89 | 15.89 | 16.43 | 15.85 | 6.37M |
| June 12, 2025 | 16.26 | 16.41 | 16.41 | 16.53 | 16.17 | 5.66M |
| June 11, 2025 | 16.3 | 16.26 | 16.26 | 16.49 | 16.05 | 7.02M |
| June 10, 2025 | 16.29 | 16.32 | 16.32 | 16.42 | 16.14 | 6.13M |
| June 09, 2025 | 15.97 | 16.23 | 16.23 | 16.32 | 15.92 | 7.28M |
| June 06, 2025 | 16 | 15.95 | 15.95 | 16.05 | 15.9 | 3.89M |
| June 05, 2025 | 15.8 | 16 | 16 | 16.05 | 15.8 | 5.63M |
| June 04, 2025 | 16.16 | 15.84 | 15.84 | 16.16 | 15.78 | 9.28M |
| June 03, 2025 | 15.88 | 16.11 | 16.11 | 16.15 | 15.75 | 7.3M |
| May 30, 2025 | 16.05 | 15.79 | 15.79 | 16.11 | 15.74 | 7.37M |
| May 29, 2025 | 16.02 | 16.07 | 16.07 | 16.12 | 15.93 | 7.41M |
| May 28, 2025 | 16.15 | 16.01 | 16.01 | 16.2 | 15.98 | 5.03M |
| May 27, 2025 | 16.5 | 16.15 | 16.15 | 16.64 | 16.03 | 9.13M |
| May 26, 2025 | 16.52 | 16.66 | 16.66 | 16.85 | 16.43 | 13.65M |
| May 23, 2025 | 16.69 | 16.38 | 16.38 | 16.76 | 16.38 | 4.13M |