14.46
+0.01(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.4 | 14.45 | 14.45 | 14.6 | 14.37 | 6.21M |
| August 15, 2025 | 14.37 | 14.39 | 14.39 | 14.51 | 14.37 | 4.5M |
| August 14, 2025 | 14.68 | 14.37 | 14.37 | 14.7 | 14.36 | 4.47M |
| August 13, 2025 | 14.7 | 14.62 | 14.62 | 14.75 | 14.52 | 4.74M |
| August 12, 2025 | 14.95 | 14.73 | 14.73 | 14.95 | 14.63 | 3.94M |
| August 11, 2025 | 14.75 | 14.82 | 14.82 | 14.94 | 14.71 | 4.09M |
| August 08, 2025 | 14.89 | 14.72 | 14.72 | 14.91 | 14.61 | 3.6M |
| August 07, 2025 | 14.92 | 14.9 | 14.9 | 14.95 | 14.74 | 4.09M |
| August 06, 2025 | 14.8 | 14.87 | 14.87 | 14.89 | 14.73 | 3.83M |
| August 05, 2025 | 14.75 | 14.8 | 14.8 | 14.85 | 14.65 | 3.03M |
| August 04, 2025 | 14.45 | 14.72 | 14.72 | 14.73 | 14.35 | 4.05M |
| August 01, 2025 | 14.55 | 14.49 | 14.49 | 14.7 | 14.42 | 3.63M |
| July 31, 2025 | 14.56 | 14.46 | 14.46 | 14.7 | 14.39 | 4.04M |
| July 30, 2025 | 14.73 | 14.58 | 14.58 | 14.82 | 14.49 | 4.53M |
| July 29, 2025 | 14.88 | 14.72 | 14.72 | 14.93 | 14.55 | 4.79M |
| July 28, 2025 | 14.77 | 14.88 | 14.88 | 14.97 | 14.73 | 4.77M |
| July 25, 2025 | 14.65 | 14.77 | 14.77 | 14.9 | 14.57 | 5.53M |
| July 24, 2025 | 14.5 | 14.66 | 14.66 | 14.68 | 14.49 | 3.12M |
| July 23, 2025 | 14.71 | 14.5 | 14.5 | 14.72 | 14.5 | 3.66M |
| July 22, 2025 | 14.74 | 14.67 | 14.67 | 14.85 | 14.61 | 4.99M |
| July 21, 2025 | 14.5 | 14.74 | 14.74 | 14.75 | 14.47 | 5.44M |
| July 18, 2025 | 14.57 | 14.5 | 14.5 | 14.6 | 14.42 | 3.55M |
| July 17, 2025 | 14.6 | 14.57 | 14.57 | 14.75 | 14.37 | 5.29M |
| July 16, 2025 | 14.37 | 14.45 | 14.45 | 14.88 | 14.34 | 8.33M |
| July 15, 2025 | 14.34 | 14.35 | 14.35 | 14.37 | 14.02 | 5.48M |
| July 14, 2025 | 14.49 | 14.33 | 14.33 | 14.49 | 14.26 | 2.68M |
| July 11, 2025 | 14.27 | 14.39 | 14.39 | 14.46 | 14.12 | 4.4M |
| July 10, 2025 | 14.23 | 14.25 | 14.25 | 14.29 | 14.14 | 2.7M |
| July 09, 2025 | 14.42 | 14.23 | 14.23 | 14.44 | 14.2 | 2.92M |
| July 08, 2025 | 14.28 | 14.4 | 14.4 | 14.4 | 14.27 | 3.19M |
| July 07, 2025 | 14.15 | 14.27 | 14.27 | 14.3 | 14.1 | 2.98M |
| July 04, 2025 | 14.41 | 14.15 | 14.15 | 14.41 | 14.15 | 3.56M |
| July 03, 2025 | 14.38 | 14.4 | 14.4 | 14.48 | 14.32 | 2.9M |
| July 02, 2025 | 14.45 | 14.37 | 14.37 | 14.55 | 14.25 | 4.78M |
| July 01, 2025 | 14.58 | 14.46 | 14.46 | 14.65 | 14.37 | 4.5M |
| June 30, 2025 | 14.21 | 14.62 | 14.62 | 14.7 | 14.21 | 7.55M |
| June 27, 2025 | 14.11 | 14.19 | 14.19 | 14.24 | 14.11 | 2.72M |
| June 26, 2025 | 14.17 | 14.1 | 14.1 | 14.33 | 14.09 | 3.45M |
| June 25, 2025 | 14.09 | 14.18 | 14.18 | 14.21 | 13.99 | 4.69M |
| June 24, 2025 | 13.65 | 14.06 | 14.06 | 14.07 | 13.6 | 4.4M |
| June 23, 2025 | 13.38 | 13.57 | 13.57 | 13.61 | 13.36 | 2.88M |
| June 20, 2025 | 13.59 | 13.52 | 13.52 | 13.74 | 13.48 | 3.04M |
| June 19, 2025 | 13.89 | 13.57 | 13.57 | 13.89 | 13.54 | 3.48M |
| June 18, 2025 | 13.99 | 13.96 | 13.91 | 14.1 | 13.88 | 3.24M |
| June 17, 2025 | 14.15 | 14.14 | 14.09 | 14.26 | 14.05 | 3.34M |
| June 16, 2025 | 14.14 | 14.15 | 14.1 | 14.17 | 13.97 | 3.13M |
| June 13, 2025 | 14.41 | 14.02 | 13.97 | 14.41 | 13.97 | 6.21M |
| June 12, 2025 | 14.19 | 14.4 | 14.35 | 14.69 | 14.1 | 9.04M |
| June 11, 2025 | 14.09 | 14.19 | 14.14 | 14.28 | 14.09 | 3.73M |
| June 10, 2025 | 14.14 | 14.13 | 14.08 | 14.25 | 13.82 | 6.02M |
| June 09, 2025 | 13.7 | 14.13 | 14.13 | 14.2 | 13.7 | 4.49M |
| June 06, 2025 | 13.94 | 13.95 | 13.95 | 13.99 | 13.83 | 2.82M |
| June 05, 2025 | 13.85 | 13.94 | 13.94 | 13.99 | 13.81 | 4.29M |
| June 04, 2025 | 13.72 | 13.85 | 13.85 | 13.92 | 13.72 | 3.17M |
| June 03, 2025 | 13.61 | 13.71 | 13.71 | 13.93 | 13.59 | 3.26M |
| May 30, 2025 | 14.12 | 13.8 | 13.8 | 14.16 | 13.76 | 4.48M |
| May 29, 2025 | 13.91 | 14.16 | 14.16 | 14.24 | 13.9 | 4.81M |
| May 28, 2025 | 14.15 | 13.91 | 13.91 | 14.24 | 13.87 | 4.21M |
| May 27, 2025 | 14.25 | 14.16 | 14.16 | 14.3 | 14.07 | 3.65M |
| May 26, 2025 | 14.02 | 14.22 | 14.22 | 14.27 | 13.94 | 4.88M |