14.88
-0.04(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.86 | 14.88 | 14.88 | 15.04 | 14.76 | 3.53M |
| September 25, 2025 | 15.1 | 14.92 | 14.92 | 15.29 | 14.89 | 5.24M |
| September 24, 2025 | 15.07 | 15.1 | 15.1 | 15.14 | 14.81 | 5.64M |
| September 23, 2025 | 14.85 | 15.12 | 15.12 | 15.16 | 14.45 | 8.05M |
| September 22, 2025 | 14.95 | 14.81 | 14.81 | 15.02 | 14.7 | 5.96M |
| September 19, 2025 | 14.51 | 14.82 | 14.82 | 14.96 | 14.5 | 7.26M |
| September 18, 2025 | 14.9 | 14.5 | 14.5 | 14.96 | 14.4 | 6.74M |
| September 17, 2025 | 14.9 | 14.89 | 14.89 | 14.99 | 14.83 | 3.38M |
| September 16, 2025 | 14.97 | 14.94 | 14.94 | 14.97 | 14.65 | 4.59M |
| September 15, 2025 | 15.32 | 14.91 | 14.91 | 15.33 | 14.89 | 5.7M |
| September 12, 2025 | 15.28 | 15.2 | 15.2 | 15.37 | 15.09 | 6.95M |
| September 11, 2025 | 14.99 | 15.35 | 15.35 | 15.38 | 14.88 | 7.79M |
| September 10, 2025 | 15.02 | 14.92 | 14.92 | 15.05 | 14.84 | 5.01M |
| September 09, 2025 | 14.93 | 14.91 | 14.91 | 15.31 | 14.8 | 7.39M |
| September 08, 2025 | 14.79 | 14.9 | 14.9 | 14.99 | 14.71 | 7.87M |
| September 05, 2025 | 14.6 | 14.71 | 14.71 | 14.74 | 14.25 | 7.07M |
| September 04, 2025 | 14.74 | 14.54 | 14.54 | 14.82 | 14.36 | 10.39M |
| September 03, 2025 | 14.93 | 14.77 | 14.77 | 15.14 | 14.7 | 8.11M |
| September 02, 2025 | 15.2 | 15.01 | 15.01 | 15.47 | 14.93 | 11.73M |
| September 01, 2025 | 15 | 15.19 | 15.19 | 15.38 | 14.9 | 10.62M |
| August 29, 2025 | 15.11 | 15 | 15 | 15.15 | 14.86 | 8.39M |
| August 28, 2025 | 15.01 | 15.1 | 15.1 | 15.14 | 14.68 | 13.92M |
| August 27, 2025 | 15.15 | 15.07 | 15.07 | 15.8 | 14.95 | 18.99M |
| August 26, 2025 | 14.92 | 15.1 | 15.1 | 15.25 | 14.7 | 16.09M |
| August 25, 2025 | 14.36 | 14.92 | 14.92 | 14.98 | 14.36 | 22.48M |
| August 22, 2025 | 15 | 14.69 | 14.69 | 15.3 | 14.62 | 33.6M |
| August 21, 2025 | 14.03 | 13.93 | 13.93 | 14.1 | 13.85 | 8.23M |
| August 20, 2025 | 14.05 | 14.03 | 14.03 | 14.15 | 13.88 | 12.49M |
| August 19, 2025 | 13.36 | 14.16 | 14.16 | 14.49 | 13.33 | 23.81M |
| August 18, 2025 | 12.88 | 13.33 | 13.33 | 13.58 | 12.85 | 17.59M |
| August 15, 2025 | 12.69 | 12.75 | 12.75 | 12.81 | 12.68 | 4.87M |
| August 14, 2025 | 12.8 | 12.72 | 12.72 | 12.91 | 12.71 | 6.44M |
| August 13, 2025 | 12.81 | 12.82 | 12.82 | 12.9 | 12.75 | 6.01M |
| August 12, 2025 | 13 | 12.85 | 12.85 | 13.08 | 12.83 | 6.31M |
| August 11, 2025 | 13.06 | 12.98 | 12.98 | 13.07 | 12.91 | 7.85M |
| August 08, 2025 | 12.75 | 13.06 | 13.06 | 13.13 | 12.67 | 11.32M |
| August 07, 2025 | 12.8 | 12.82 | 12.82 | 12.85 | 12.61 | 11.6M |
| August 06, 2025 | 12.28 | 12.91 | 12.91 | 13.21 | 12.25 | 22.04M |
| August 05, 2025 | 12.38 | 12.31 | 12.31 | 12.45 | 12.25 | 4.04M |
| August 04, 2025 | 11.94 | 12.35 | 12.35 | 12.35 | 11.92 | 6.86M |
| August 01, 2025 | 12.04 | 11.99 | 11.99 | 12.08 | 11.95 | 4.01M |
| July 31, 2025 | 12.16 | 12.01 | 12.01 | 12.23 | 11.98 | 4.52M |
| July 30, 2025 | 12.2 | 12.16 | 12.16 | 12.27 | 12.1 | 3.41M |
| July 29, 2025 | 12.28 | 12.2 | 12.2 | 12.34 | 12.09 | 4.91M |
| July 28, 2025 | 12.31 | 12.28 | 12.28 | 12.39 | 12.25 | 3.6M |
| July 25, 2025 | 12.31 | 12.3 | 12.3 | 12.34 | 12.24 | 3.41M |
| July 24, 2025 | 12.3 | 12.33 | 12.33 | 12.43 | 12.21 | 5.42M |
| July 23, 2025 | 12.41 | 12.25 | 12.25 | 12.44 | 12.24 | 6.09M |
| July 22, 2025 | 12.39 | 12.46 | 12.46 | 12.46 | 12.34 | 6.26M |
| July 21, 2025 | 12.33 | 12.42 | 12.42 | 12.44 | 12.22 | 8.64M |
| July 18, 2025 | 12.27 | 12.2 | 12.2 | 12.34 | 12.11 | 6.42M |
| July 17, 2025 | 12.09 | 12.3 | 12.3 | 12.41 | 12.08 | 12.03M |
| July 16, 2025 | 11.99 | 12.07 | 12.07 | 12.08 | 11.92 | 5.48M |
| July 15, 2025 | 12.05 | 11.99 | 11.99 | 12.11 | 11.91 | 4.68M |
| July 14, 2025 | 11.85 | 12.05 | 12.05 | 12.15 | 11.82 | 6.83M |
| July 11, 2025 | 11.93 | 11.83 | 11.83 | 11.93 | 11.8 | 4.93M |
| July 10, 2025 | 11.89 | 11.95 | 11.95 | 11.95 | 11.77 | 5.76M |
| July 09, 2025 | 12 | 11.9 | 11.9 | 12.08 | 11.86 | 6.71M |
| July 08, 2025 | 12.06 | 12.03 | 12.03 | 12.07 | 11.93 | 9.36M |
| July 07, 2025 | 11.8 | 12.11 | 12.11 | 12.33 | 11.79 | 14.15M |