14.25
-0.4(-2.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.31 | 14.55 | 14.55 | 14.55 | 14.07 | 6.66M |
| September 04, 2025 | 14.25 | 14.29 | 14.29 | 14.61 | 13.92 | 8.81M |
| September 03, 2025 | 15.1 | 14.32 | 14.32 | 15.23 | 14.25 | 10.34M |
| September 02, 2025 | 15.94 | 15.13 | 15.13 | 15.94 | 15.01 | 10.94M |
| September 01, 2025 | 16.09 | 15.93 | 15.93 | 16.16 | 15.61 | 9.66M |
| August 29, 2025 | 16.17 | 16.1 | 16.1 | 16.8 | 15.8 | 13.08M |
| August 28, 2025 | 16.5 | 16.34 | 16.34 | 16.8 | 15.63 | 17.28M |
| August 27, 2025 | 16.66 | 16.55 | 16.55 | 16.92 | 16.3 | 24.94M |
| August 26, 2025 | 15.7 | 17.04 | 17.04 | 17.39 | 15.43 | 36.26M |
| August 25, 2025 | 15.95 | 15.85 | 15.85 | 16.15 | 15.57 | 23.22M |
| August 22, 2025 | 15.13 | 16.08 | 16.08 | 16.37 | 15.01 | 35.33M |
| August 21, 2025 | 16 | 15.29 | 15.29 | 16.55 | 15.19 | 37.81M |
| August 20, 2025 | 14.4 | 15.83 | 15.83 | 15.83 | 14.32 | 33.77M |
| August 19, 2025 | 14.34 | 14.39 | 14.39 | 14.41 | 14.16 | 5.99M |
| August 18, 2025 | 14.28 | 14.3 | 14.3 | 14.35 | 14.25 | 4.6M |
| August 15, 2025 | 14.12 | 14.22 | 14.22 | 14.27 | 14.09 | 3.81M |
| August 14, 2025 | 14.36 | 14.14 | 14.14 | 14.4 | 14.11 | 5.61M |
| August 13, 2025 | 14.53 | 14.35 | 14.35 | 14.53 | 14.3 | 5.72M |
| August 12, 2025 | 14.62 | 14.46 | 14.46 | 14.66 | 14.43 | 4.3M |
| August 11, 2025 | 14.5 | 14.61 | 14.61 | 14.68 | 14.45 | 4.91M |
| August 08, 2025 | 14.55 | 14.54 | 14.54 | 14.62 | 14.41 | 4.52M |
| August 07, 2025 | 14.67 | 14.55 | 14.55 | 14.78 | 14.48 | 6.35M |
| August 06, 2025 | 14.47 | 14.68 | 14.68 | 14.68 | 14.36 | 7.33M |
| August 05, 2025 | 14.47 | 14.47 | 14.47 | 14.59 | 14.25 | 7.66M |
| August 04, 2025 | 13.88 | 14.35 | 14.35 | 14.54 | 13.72 | 9.9M |
| August 01, 2025 | 14.1 | 13.9 | 13.9 | 14.12 | 13.9 | 5.54M |
| July 31, 2025 | 14.4 | 14.04 | 14.04 | 14.62 | 14 | 12.47M |
| July 30, 2025 | 14.55 | 14.65 | 14.65 | 15.3 | 14.46 | 12.07M |
| July 29, 2025 | 14.72 | 14.57 | 14.57 | 14.75 | 14.37 | 6.34M |
| July 28, 2025 | 14.72 | 14.73 | 14.73 | 14.75 | 14.53 | 5.73M |
| July 25, 2025 | 14.58 | 14.64 | 14.64 | 15.1 | 14.52 | 8.92M |
| July 24, 2025 | 14.41 | 14.58 | 14.58 | 14.59 | 14.37 | 5.25M |
| July 23, 2025 | 14.73 | 14.46 | 14.46 | 14.73 | 14.45 | 6.8M |
| July 22, 2025 | 14.99 | 14.76 | 14.76 | 14.99 | 14.6 | 7.75M |
| July 21, 2025 | 14.92 | 15 | 15 | 15.05 | 14.87 | 6.97M |
| July 18, 2025 | 15.03 | 14.95 | 14.95 | 15.03 | 14.82 | 5.5M |
| July 17, 2025 | 14.8 | 14.92 | 14.92 | 14.95 | 14.71 | 7.1M |
| July 16, 2025 | 14.7 | 14.88 | 14.88 | 15.08 | 14.62 | 9.47M |
| July 15, 2025 | 15.13 | 14.6 | 14.6 | 15.15 | 14.44 | 9.77M |
| July 14, 2025 | 15.04 | 15.11 | 15.11 | 15.2 | 14.96 | 6.21M |
| July 11, 2025 | 14.89 | 15.12 | 15.12 | 15.12 | 14.85 | 8.66M |
| July 10, 2025 | 15.1 | 14.9 | 14.9 | 15.15 | 14.85 | 8.32M |
| July 09, 2025 | 15.28 | 15.14 | 15.14 | 15.39 | 15.05 | 10.43M |
| July 08, 2025 | 15.36 | 15.26 | 15.26 | 15.4 | 15.15 | 8.18M |
| July 07, 2025 | 15.2 | 15.35 | 15.35 | 15.35 | 15.08 | 8.37M |
| July 04, 2025 | 15.75 | 15.24 | 15.24 | 15.76 | 15.15 | 12.83M |
| July 03, 2025 | 15.8 | 15.65 | 15.65 | 15.9 | 15.25 | 16.3M |
| July 02, 2025 | 16.46 | 15.83 | 15.83 | 16.62 | 15.83 | 18.34M |
| July 01, 2025 | 16.1 | 16.49 | 16.49 | 16.69 | 16.02 | 23.15M |
| June 30, 2025 | 15.76 | 16.16 | 16.16 | 16.29 | 15.56 | 19.42M |
| June 27, 2025 | 15.97 | 15.7 | 15.7 | 16.1 | 15.53 | 21.31M |
| June 26, 2025 | 16.01 | 16.26 | 16.26 | 17.16 | 15.69 | 30.55M |
| June 25, 2025 | 16.58 | 16.05 | 16.05 | 16.73 | 15.75 | 23.09M |
| June 24, 2025 | 16.66 | 16.36 | 16.36 | 17.19 | 16.29 | 30.07M |
| June 23, 2025 | 15.45 | 16.79 | 16.79 | 17.45 | 15.45 | 32.57M |
| June 20, 2025 | 18.55 | 16.79 | 16.79 | 18.6 | 16.79 | 26.92M |
| June 19, 2025 | 19.27 | 18.65 | 18.65 | 19.96 | 18.02 | 54.22M |
| June 18, 2025 | 16.32 | 18.34 | 18.34 | 18.34 | 16.16 | 41.03M |
| June 17, 2025 | 17.15 | 16.67 | 16.67 | 17.99 | 16.51 | 35.18M |
| June 16, 2025 | 16.62 | 17.64 | 17.64 | 18.4 | 16.23 | 46.6M |