14.74
+0.14(+0.96%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14.3 | 14.74 | 14.74 | 14.81 | 14.13 | 4.96M |
September 25, 2025 | 14.96 | 14.6 | 14.6 | 15.06 | 14.49 | 6.37M |
September 24, 2025 | 14.95 | 15 | 15 | 15.18 | 14.66 | 6.36M |
September 23, 2025 | 14.73 | 15.16 | 15.16 | 15.3 | 14.42 | 10.63M |
September 22, 2025 | 14.58 | 14.72 | 14.72 | 14.89 | 14.58 | 4.11M |
September 19, 2025 | 14.92 | 14.63 | 14.63 | 14.92 | 14.53 | 4.75M |
September 18, 2025 | 14.98 | 14.74 | 14.74 | 15.1 | 14.61 | 8.2M |
September 17, 2025 | 15.28 | 15.02 | 15.02 | 15.56 | 15.01 | 8.38M |
September 16, 2025 | 15.6 | 15.25 | 15.25 | 15.69 | 15.1 | 11.29M |
September 15, 2025 | 17.03 | 15.6 | 15.6 | 17.03 | 15.26 | 23.55M |
September 12, 2025 | 14.33 | 15.72 | 15.72 | 15.72 | 14.33 | 5.56M |
September 11, 2025 | 14.1 | 14.29 | 14.29 | 14.34 | 13.86 | 5M |
September 10, 2025 | 14.01 | 14.12 | 14.12 | 14.19 | 13.88 | 4.64M |
September 09, 2025 | 14.03 | 13.91 | 13.91 | 14.1 | 13.78 | 4.61M |
September 08, 2025 | 13.65 | 14.1 | 14.1 | 14.1 | 13.58 | 6.37M |
September 05, 2025 | 13.49 | 13.62 | 13.62 | 13.7 | 13.12 | 4.49M |
September 04, 2025 | 13.29 | 13.6 | 13.6 | 13.66 | 13.18 | 5.01M |
September 03, 2025 | 13.59 | 13.33 | 13.33 | 13.93 | 13.29 | 4.11M |
September 02, 2025 | 13.37 | 13.66 | 13.66 | 13.77 | 12.93 | 6.85M |
September 01, 2025 | 13.17 | 13.37 | 13.37 | 13.46 | 13.13 | 4.32M |
August 29, 2025 | 13.27 | 13.17 | 13.17 | 13.33 | 13.07 | 3.48M |
August 28, 2025 | 13.45 | 13.33 | 13.33 | 13.7 | 12.8 | 6.04M |
August 27, 2025 | 13.79 | 13.24 | 13.24 | 13.97 | 13.21 | 6.18M |
August 26, 2025 | 13.95 | 13.85 | 13.85 | 14.09 | 13.83 | 5.44M |
August 25, 2025 | 13.95 | 14.09 | 14.09 | 14.26 | 13.89 | 8.57M |
August 22, 2025 | 14.39 | 14 | 14 | 14.68 | 13.81 | 9.65M |
August 21, 2025 | 13.75 | 14.33 | 14.33 | 14.54 | 13.7 | 11.28M |
August 20, 2025 | 13.4 | 13.78 | 13.78 | 13.91 | 13.31 | 6.82M |
August 19, 2025 | 13.02 | 13.45 | 13.45 | 13.47 | 12.77 | 7.27M |
August 18, 2025 | 13.08 | 13.17 | 13.17 | 13.29 | 13.08 | 4.77M |
August 15, 2025 | 12.92 | 13.04 | 13.04 | 13.18 | 12.92 | 3.69M |
August 14, 2025 | 13.39 | 12.91 | 12.91 | 13.39 | 12.91 | 3.77M |
August 13, 2025 | 13.38 | 13.32 | 13.32 | 13.5 | 13.25 | 3.03M |
August 12, 2025 | 13.49 | 13.34 | 13.34 | 13.52 | 13.27 | 2.83M |
August 11, 2025 | 13.16 | 13.46 | 13.46 | 13.55 | 13.14 | 4.15M |
August 08, 2025 | 13.1 | 13.14 | 13.14 | 13.24 | 12.9 | 2.93M |
August 07, 2025 | 13.34 | 13.14 | 13.14 | 13.35 | 13.05 | 3.86M |
August 06, 2025 | 13.3 | 13.29 | 13.29 | 13.38 | 13.22 | 4.07M |
August 05, 2025 | 13.26 | 13.32 | 13.32 | 13.35 | 13.18 | 3.66M |
August 04, 2025 | 13.05 | 13.23 | 13.23 | 13.25 | 12.89 | 3.61M |
August 01, 2025 | 12.92 | 13.13 | 13.13 | 13.22 | 12.92 | 4.23M |
July 31, 2025 | 13.15 | 12.91 | 12.91 | 13.3 | 12.88 | 5.56M |
July 30, 2025 | 13.39 | 13.2 | 13.2 | 13.5 | 13.09 | 8.63M |
July 29, 2025 | 13.84 | 13.52 | 13.52 | 14.02 | 13.49 | 8.19M |
July 28, 2025 | 13.71 | 13.99 | 13.99 | 14.21 | 13.55 | 9.87M |
July 25, 2025 | 13.42 | 13.66 | 13.66 | 13.72 | 13.28 | 8.61M |
July 24, 2025 | 13.3 | 13.48 | 13.48 | 13.65 | 13.2 | 14.73M |
July 23, 2025 | 13.08 | 13.56 | 13.56 | 14.36 | 12.9 | 23.11M |
July 22, 2025 | 13.04 | 13.05 | 13.05 | 13.13 | 12.85 | 5.49M |
July 21, 2025 | 12.76 | 13.05 | 13.05 | 13.09 | 12.66 | 8.3M |
July 18, 2025 | 12.83 | 12.77 | 12.77 | 12.89 | 12.57 | 7.47M |
July 17, 2025 | 12.41 | 12.83 | 12.83 | 12.97 | 12.41 | 13.6M |
July 16, 2025 | 12.15 | 12.69 | 12.69 | 13.37 | 12.07 | 15.24M |
July 15, 2025 | 12.18 | 12.15 | 12.15 | 12.26 | 12 | 2.83M |
July 14, 2025 | 12.19 | 12.23 | 12.23 | 12.28 | 12.13 | 2.94M |
July 11, 2025 | 12.16 | 12.15 | 12.15 | 12.22 | 11.98 | 3.85M |
July 10, 2025 | 12.18 | 12.16 | 12.16 | 12.23 | 12.11 | 2.61M |
July 09, 2025 | 12.24 | 12.17 | 12.17 | 12.24 | 12.1 | 2.59M |
July 08, 2025 | 12.12 | 12.19 | 12.19 | 12.27 | 12.09 | 3.62M |
July 07, 2025 | 11.94 | 12.07 | 12.07 | 12.07 | 11.8 | 3.03M |