14.22
-0.25(-1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.44 | 14.22 | 14.22 | 14.44 | 14.12 | 4.67M |
| September 25, 2025 | 14.57 | 14.47 | 14.47 | 14.65 | 14.37 | 4.5M |
| September 24, 2025 | 14.35 | 14.57 | 14.57 | 14.57 | 14.17 | 4.89M |
| September 23, 2025 | 14.68 | 14.42 | 14.42 | 14.85 | 14.11 | 7.76M |
| September 22, 2025 | 14.29 | 14.7 | 14.7 | 14.75 | 14.29 | 6.03M |
| September 19, 2025 | 14.67 | 14.38 | 14.38 | 14.75 | 14.3 | 6.94M |
| September 18, 2025 | 14.76 | 14.6 | 14.6 | 15.14 | 14.49 | 9.14M |
| September 17, 2025 | 14.89 | 14.82 | 14.82 | 15.03 | 14.7 | 5.9M |
| September 16, 2025 | 14.7 | 14.89 | 14.89 | 14.89 | 14.49 | 6.57M |
| September 15, 2025 | 15.28 | 14.7 | 14.7 | 15.28 | 14.69 | 8.15M |
| September 12, 2025 | 15.35 | 15.12 | 15.12 | 15.35 | 15.1 | 8.21M |
| September 11, 2025 | 15.01 | 15.36 | 15.36 | 15.45 | 14.91 | 11.28M |
| September 10, 2025 | 14.66 | 15.04 | 15.04 | 15.2 | 14.66 | 9.85M |
| September 09, 2025 | 15.12 | 14.63 | 14.63 | 15.16 | 14.61 | 8.96M |
| September 08, 2025 | 15.01 | 15.12 | 15.12 | 15.27 | 14.9 | 7.5M |
| September 05, 2025 | 14.66 | 14.98 | 14.98 | 14.99 | 14.42 | 8.85M |
| September 04, 2025 | 15.28 | 14.66 | 14.66 | 15.31 | 14.49 | 11.79M |
| September 03, 2025 | 15.19 | 15.34 | 15.34 | 15.67 | 14.97 | 15.18M |
| September 02, 2025 | 15.9 | 15.14 | 15.14 | 15.9 | 14.94 | 13.68M |
| September 01, 2025 | 15.57 | 15.92 | 15.92 | 16 | 15.25 | 16.21M |
| August 29, 2025 | 16.61 | 15.55 | 15.55 | 16.65 | 15.51 | 27.96M |
| August 28, 2025 | 16.42 | 16.87 | 16.87 | 16.93 | 16.05 | 28.17M |
| August 27, 2025 | 17.65 | 16.76 | 16.76 | 18.65 | 16.35 | 38.1M |
| August 26, 2025 | 17.2 | 18.09 | 18.09 | 18.97 | 16.6 | 43.19M |
| August 25, 2025 | 16 | 17.35 | 17.35 | 17.59 | 15.51 | 42.22M |
| August 22, 2025 | 16.23 | 16.32 | 16.32 | 16.84 | 16.02 | 37.63M |
| August 21, 2025 | 15.73 | 16.89 | 16.89 | 17.63 | 15.16 | 49.2M |
| August 20, 2025 | 15.63 | 16.15 | 16.15 | 17.64 | 15.47 | 46.4M |
| August 19, 2025 | 15.2 | 16.04 | 16.04 | 16.04 | 14.88 | 41.55M |
| August 18, 2025 | 13.34 | 14.58 | 14.58 | 14.58 | 13.34 | 18.92M |
| August 15, 2025 | 13.1 | 13.25 | 13.25 | 13.39 | 13.08 | 6.71M |
| August 14, 2025 | 13.55 | 13.11 | 13.11 | 13.7 | 13.08 | 8.04M |
| August 13, 2025 | 13.42 | 13.7 | 13.7 | 13.82 | 13.38 | 10.74M |
| August 12, 2025 | 13.29 | 13.43 | 13.43 | 13.45 | 13.15 | 6.84M |
| August 11, 2025 | 13.16 | 13.24 | 13.24 | 13.39 | 13.08 | 5.91M |
| August 08, 2025 | 13.02 | 13.15 | 13.15 | 13.2 | 12.96 | 3.85M |
| August 07, 2025 | 13.11 | 13.07 | 13.07 | 13.23 | 12.96 | 5.12M |
| August 06, 2025 | 13.12 | 13.14 | 13.14 | 13.27 | 12.99 | 6.56M |
| August 05, 2025 | 13.29 | 13.17 | 13.17 | 13.36 | 13.03 | 7.07M |
| August 04, 2025 | 12.79 | 13.3 | 13.3 | 13.42 | 12.65 | 12.91M |
| August 01, 2025 | 12.89 | 12.78 | 12.78 | 12.92 | 12.73 | 6.69M |
| July 31, 2025 | 12.53 | 12.91 | 12.91 | 13.08 | 12.53 | 12.67M |
| July 30, 2025 | 12.51 | 12.67 | 12.67 | 13.1 | 12.41 | 10.65M |
| July 29, 2025 | 12.5 | 12.52 | 12.52 | 12.58 | 12.42 | 2.26M |
| July 28, 2025 | 12.51 | 12.58 | 12.58 | 12.63 | 12.47 | 2.82M |
| July 25, 2025 | 12.49 | 12.53 | 12.53 | 12.55 | 12.4 | 2.72M |
| July 24, 2025 | 12.53 | 12.49 | 12.49 | 12.59 | 12.42 | 2.93M |
| July 23, 2025 | 12.6 | 12.47 | 12.47 | 12.65 | 12.43 | 3.13M |
| July 22, 2025 | 12.66 | 12.6 | 12.6 | 12.69 | 12.55 | 2.96M |
| July 21, 2025 | 12.59 | 12.64 | 12.64 | 12.66 | 12.56 | 2.97M |
| July 18, 2025 | 12.61 | 12.54 | 12.54 | 12.64 | 12.41 | 3.18M |
| July 17, 2025 | 12.58 | 12.6 | 12.6 | 12.73 | 12.53 | 3.88M |
| July 16, 2025 | 12.48 | 12.57 | 12.57 | 12.6 | 12.41 | 3.4M |
| July 15, 2025 | 12.44 | 12.45 | 12.45 | 12.55 | 12.3 | 3.57M |
| July 14, 2025 | 12.39 | 12.45 | 12.45 | 12.59 | 12.15 | 5.57M |
| July 11, 2025 | 12.26 | 12.39 | 12.39 | 12.69 | 12.11 | 5.53M |
| July 10, 2025 | 12.19 | 12.23 | 12.23 | 12.39 | 12.12 | 2.45M |
| July 09, 2025 | 12.28 | 12.18 | 12.18 | 12.3 | 12.16 | 3.11M |
| July 08, 2025 | 12.08 | 12.28 | 12.28 | 12.52 | 12.03 | 5.46M |
| July 07, 2025 | 11.94 | 12.08 | 12.08 | 12.09 | 11.91 | 2.54M |