14.59
-0.16(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.7 | 14.59 | 14.59 | 14.91 | 14.58 | 4.35M |
| September 25, 2025 | 14.72 | 14.75 | 14.75 | 14.92 | 14.57 | 4.18M |
| September 24, 2025 | 14.4 | 14.72 | 14.72 | 14.72 | 14.19 | 4.35M |
| September 23, 2025 | 14.73 | 14.38 | 14.38 | 14.77 | 14.04 | 5.84M |
| September 22, 2025 | 14.77 | 14.81 | 14.81 | 15.09 | 14.7 | 2.86M |
| September 19, 2025 | 15 | 14.73 | 14.73 | 15.13 | 14.72 | 5.43M |
| September 18, 2025 | 15.28 | 15.13 | 15.13 | 15.56 | 14.98 | 7.69M |
| September 17, 2025 | 15.14 | 15.2 | 15.2 | 15.3 | 15.05 | 4.18M |
| September 16, 2025 | 15.06 | 15.17 | 15.17 | 15.19 | 14.97 | 4.64M |
| September 15, 2025 | 15.14 | 15.1 | 15.1 | 15.49 | 14.9 | 5.98M |
| September 12, 2025 | 15.24 | 15.13 | 15.13 | 15.33 | 15.1 | 4.72M |
| September 11, 2025 | 15.15 | 15.23 | 15.23 | 15.24 | 14.8 | 4.48M |
| September 10, 2025 | 15.07 | 15.07 | 15.07 | 15.28 | 14.92 | 3.26M |
| September 09, 2025 | 15.1 | 15.1 | 15.1 | 15.3 | 14.95 | 4.05M |
| September 08, 2025 | 14.9 | 15.15 | 15.15 | 15.15 | 14.85 | 4.15M |
| September 05, 2025 | 14.8 | 14.84 | 14.84 | 14.86 | 14.52 | 4.46M |
| September 04, 2025 | 14.88 | 14.68 | 14.68 | 14.97 | 14.57 | 4.7M |
| September 03, 2025 | 15.46 | 14.85 | 14.85 | 15.58 | 14.81 | 6.23M |
| September 02, 2025 | 15.98 | 15.45 | 15.45 | 15.99 | 15.3 | 8.42M |
| September 01, 2025 | 16 | 16.04 | 16.04 | 16.39 | 15.77 | 8.53M |
| August 29, 2025 | 15.98 | 16.14 | 16.14 | 16.9 | 15.94 | 10.78M |
| August 28, 2025 | 15.9 | 15.9 | 15.9 | 16.02 | 15.21 | 10.44M |
| August 27, 2025 | 16.5 | 15.9 | 15.9 | 16.59 | 15.9 | 10.89M |
| August 26, 2025 | 16.38 | 16.46 | 16.46 | 16.6 | 16.25 | 9.39M |
| August 25, 2025 | 16.5 | 16.45 | 16.45 | 16.6 | 16.3 | 11.35M |
| August 22, 2025 | 16.41 | 16.48 | 16.48 | 16.61 | 16.31 | 11.6M |
| August 21, 2025 | 16.15 | 16.54 | 16.54 | 16.73 | 16.15 | 19.71M |
| August 20, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.6 | 9.5M |
| August 19, 2025 | 16.15 | 16.07 | 16.07 | 16.4 | 16.04 | 7.39M |
| August 18, 2025 | 15.94 | 16.16 | 16.16 | 16.2 | 15.92 | 8.89M |
| August 15, 2025 | 15.6 | 15.97 | 15.97 | 15.99 | 15.46 | 8.17M |
| August 14, 2025 | 15.55 | 15.75 | 15.75 | 15.99 | 15.55 | 9.7M |
| August 13, 2025 | 15.55 | 15.6 | 15.6 | 15.71 | 15.48 | 6.18M |
| August 12, 2025 | 16.02 | 15.56 | 15.56 | 16.09 | 15.38 | 12.6M |
| August 11, 2025 | 15.75 | 16.13 | 16.13 | 16.27 | 15.75 | 6.44M |
| August 08, 2025 | 15.96 | 15.83 | 15.83 | 16.15 | 15.74 | 7.64M |
| August 07, 2025 | 16.31 | 16.11 | 16.11 | 16.34 | 16.07 | 5.88M |
| August 06, 2025 | 16.24 | 16.31 | 16.31 | 16.35 | 16.12 | 5.84M |
| August 05, 2025 | 16.24 | 16.19 | 16.19 | 16.31 | 16.13 | 6.18M |
| August 04, 2025 | 16 | 16.24 | 16.24 | 16.24 | 15.86 | 5.82M |
| August 01, 2025 | 16.2 | 16.09 | 16.09 | 16.24 | 15.99 | 5.31M |
| July 31, 2025 | 16.08 | 16.09 | 16.09 | 16.31 | 16.06 | 5.54M |
| July 30, 2025 | 16.51 | 16.16 | 16.16 | 16.51 | 16.05 | 9.73M |
| July 29, 2025 | 16.78 | 16.56 | 16.56 | 16.78 | 16.4 | 8.82M |
| July 28, 2025 | 16.72 | 16.83 | 16.83 | 16.85 | 16.66 | 7.96M |
| July 25, 2025 | 16.72 | 16.69 | 16.69 | 16.8 | 16.57 | 9.11M |
| July 24, 2025 | 16.88 | 16.85 | 16.85 | 16.89 | 16.66 | 17.18M |
| July 23, 2025 | 17.79 | 17.26 | 17.26 | 17.99 | 17.15 | 30.33M |
| July 22, 2025 | 16.78 | 17.07 | 17.07 | 18.4 | 16.72 | 20.93M |
| July 21, 2025 | 16.76 | 16.83 | 16.83 | 16.89 | 16.55 | 13.35M |
| July 18, 2025 | 17.28 | 16.9 | 16.9 | 17.33 | 16.84 | 14.26M |
| July 17, 2025 | 16.94 | 17.26 | 17.26 | 17.45 | 16.6 | 16.25M |
| July 16, 2025 | 16.95 | 16.81 | 16.81 | 17.15 | 16.71 | 12.93M |
| July 15, 2025 | 16.82 | 17.03 | 17.03 | 17.29 | 16.56 | 26.29M |
| July 14, 2025 | 17.41 | 17.6 | 17.6 | 18.66 | 17.23 | 37.7M |
| July 11, 2025 | 17.5 | 17.14 | 17.14 | 17.99 | 17.06 | 39.5M |
| July 10, 2025 | 16.49 | 16.35 | 16.35 | 16.55 | 16.2 | 11.82M |
| July 09, 2025 | 16.85 | 16.61 | 16.61 | 17.18 | 16.48 | 16.63M |
| July 08, 2025 | 17.2 | 16.93 | 16.93 | 17.2 | 16.7 | 16.23M |
| July 07, 2025 | 16.6 | 17.27 | 17.27 | 17.31 | 16.39 | 24.12M |