14.04
-0.27(-1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.19 | 14.04 | 14.04 | 14.39 | 14 | 7.43M |
| September 25, 2025 | 14.49 | 14.31 | 14.31 | 14.92 | 14.3 | 9.51M |
| September 24, 2025 | 14.22 | 14.63 | 14.63 | 14.65 | 14.22 | 7.62M |
| September 23, 2025 | 14.77 | 14.38 | 14.38 | 14.88 | 14.06 | 11.83M |
| September 22, 2025 | 14.68 | 14.62 | 14.62 | 14.7 | 14.33 | 10.77M |
| September 19, 2025 | 15.04 | 14.71 | 14.71 | 15.08 | 14.61 | 12.74M |
| September 18, 2025 | 15.98 | 15.04 | 15.04 | 16 | 14.84 | 21.6M |
| September 17, 2025 | 15.52 | 16 | 16 | 16.18 | 15.2 | 22.98M |
| September 16, 2025 | 15.43 | 15.38 | 15.38 | 15.65 | 15.19 | 11.85M |
| September 15, 2025 | 15.69 | 15.43 | 15.43 | 15.92 | 15.4 | 13.32M |
| September 12, 2025 | 16.17 | 15.87 | 15.87 | 16.3 | 15.72 | 15.36M |
| September 11, 2025 | 16.06 | 16.11 | 16.11 | 16.29 | 15.65 | 19.56M |
| September 10, 2025 | 16.53 | 15.9 | 15.9 | 16.6 | 15.8 | 29.85M |
| September 09, 2025 | 16.41 | 16.44 | 16.44 | 17.21 | 16.2 | 44.42M |
| September 08, 2025 | 14.37 | 15.68 | 15.68 | 15.68 | 14.25 | 27.11M |
| September 05, 2025 | 13.35 | 14.25 | 14.25 | 14.3 | 13.3 | 20.56M |
| September 04, 2025 | 13.28 | 13.26 | 13.26 | 13.59 | 13.01 | 12.02M |
| September 03, 2025 | 13.55 | 13.25 | 13.25 | 13.74 | 13.18 | 10.44M |
| September 02, 2025 | 13.92 | 13.55 | 13.55 | 13.92 | 13.4 | 14.79M |
| September 01, 2025 | 14.23 | 13.91 | 13.91 | 14.4 | 13.8 | 17.8M |
| August 29, 2025 | 14.36 | 13.84 | 13.84 | 14.4 | 13.7 | 24.48M |
| August 28, 2025 | 14.57 | 14.35 | 14.35 | 15.07 | 14 | 34.5M |
| August 27, 2025 | 16.04 | 14.61 | 14.61 | 16.65 | 14.59 | 60.88M |
| August 26, 2025 | 15.18 | 16.2 | 16.2 | 16.2 | 14.8 | 46.05M |
| August 25, 2025 | 13.58 | 14.73 | 14.73 | 14.73 | 13.58 | 32.72M |
| August 22, 2025 | 12.53 | 13.39 | 13.39 | 13.77 | 12.4 | 37.73M |
| August 21, 2025 | 13 | 12.52 | 12.52 | 13.02 | 12.48 | 20.61M |
| August 20, 2025 | 12.68 | 13.08 | 13.08 | 13.24 | 12.13 | 31.52M |
| August 19, 2025 | 12.42 | 12.63 | 12.63 | 12.7 | 12.16 | 25.49M |
| August 18, 2025 | 12.7 | 12.4 | 12.4 | 12.88 | 12.29 | 37.1M |
| August 15, 2025 | 12.1 | 12.95 | 12.95 | 13.5 | 12 | 54.35M |
| August 14, 2025 | 12.09 | 12.66 | 12.66 | 12.66 | 11.45 | 55.28M |
| August 13, 2025 | 10.55 | 11.51 | 11.51 | 11.51 | 10.38 | 15.93M |
| August 12, 2025 | 10.64 | 10.46 | 10.46 | 10.66 | 10.43 | 3.99M |
| August 11, 2025 | 10.52 | 10.62 | 10.62 | 10.67 | 10.49 | 4.49M |
| August 08, 2025 | 10.43 | 10.53 | 10.53 | 10.54 | 10.3 | 4.01M |
| August 07, 2025 | 10.55 | 10.43 | 10.43 | 10.65 | 10.39 | 4.43M |
| August 06, 2025 | 10.42 | 10.49 | 10.49 | 10.5 | 10.35 | 3.25M |
| August 05, 2025 | 10.34 | 10.42 | 10.42 | 10.46 | 10.34 | 3.38M |
| August 04, 2025 | 10.4 | 10.34 | 10.34 | 10.45 | 10.3 | 4.03M |
| August 01, 2025 | 10.34 | 10.45 | 10.45 | 10.52 | 10.31 | 5.46M |
| July 31, 2025 | 10.51 | 10.3 | 10.3 | 10.61 | 10.26 | 6.26M |
| July 30, 2025 | 10.64 | 10.59 | 10.59 | 10.67 | 10.46 | 4.24M |
| July 29, 2025 | 10.6 | 10.6 | 10.6 | 10.64 | 10.44 | 4.88M |
| July 28, 2025 | 10.63 | 10.61 | 10.61 | 10.68 | 10.5 | 4.37M |
| July 25, 2025 | 10.74 | 10.63 | 10.63 | 10.74 | 10.6 | 3.89M |
| July 24, 2025 | 10.68 | 10.75 | 10.75 | 10.75 | 10.57 | 6.24M |
| July 23, 2025 | 10.86 | 10.64 | 10.64 | 10.86 | 10.64 | 5.19M |
| July 22, 2025 | 10.76 | 10.83 | 10.83 | 10.86 | 10.65 | 5.93M |
| July 21, 2025 | 10.72 | 10.76 | 10.76 | 10.83 | 10.58 | 6.4M |
| July 18, 2025 | 10.59 | 10.55 | 10.55 | 10.85 | 10.5 | 6.74M |
| July 17, 2025 | 10.45 | 10.54 | 10.49 | 10.7 | 10.44 | 6.87M |
| July 16, 2025 | 10.51 | 10.44 | 10.39 | 10.52 | 10.38 | 4.57M |
| July 15, 2025 | 10.53 | 10.5 | 10.45 | 10.68 | 10.42 | 6.44M |
| July 14, 2025 | 10.5 | 10.54 | 10.49 | 10.6 | 10.46 | 4.92M |
| July 11, 2025 | 10.61 | 10.49 | 10.44 | 10.66 | 10.43 | 5.61M |
| July 10, 2025 | 10.43 | 10.6 | 10.55 | 10.66 | 10.4 | 8.7M |
| July 09, 2025 | 10.56 | 10.45 | 10.4 | 10.65 | 10.42 | 5.41M |
| July 08, 2025 | 10.3 | 10.56 | 10.51 | 10.66 | 10.26 | 9.68M |
| July 07, 2025 | 10.3 | 10.3 | 10.25 | 10.47 | 10.24 | 6.9M |