14.62
+0.17(+1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 14.53 | 14.65 | 14.65 | 14.87 | 14.47 | 10.12M |
| September 05, 2025 | 14.42 | 14.45 | 14.45 | 14.49 | 14.27 | 4.39M |
| September 04, 2025 | 14.25 | 14.35 | 14.35 | 14.52 | 14.2 | 4.71M |
| September 03, 2025 | 14.67 | 14.31 | 14.31 | 14.68 | 14.27 | 5.03M |
| September 02, 2025 | 14.75 | 14.63 | 14.63 | 14.82 | 14.34 | 7.25M |
| September 01, 2025 | 14.86 | 14.74 | 14.74 | 14.88 | 14.65 | 7.22M |
| August 29, 2025 | 14.98 | 14.78 | 14.78 | 15.33 | 14.75 | 7.93M |
| August 28, 2025 | 14.98 | 14.82 | 14.82 | 15.24 | 14.38 | 9.16M |
| August 27, 2025 | 15.51 | 14.96 | 14.96 | 15.6 | 14.96 | 6.78M |
| August 26, 2025 | 15.35 | 15.51 | 15.51 | 15.79 | 15.28 | 8.13M |
| August 25, 2025 | 15.37 | 15.37 | 15.37 | 15.43 | 15.17 | 6.31M |
| August 22, 2025 | 15.37 | 15.33 | 15.33 | 15.47 | 15.14 | 6.42M |
| August 21, 2025 | 15.35 | 15.35 | 15.35 | 15.56 | 15.27 | 6.98M |
| August 20, 2025 | 15.21 | 15.3 | 15.3 | 15.32 | 15.15 | 5.28M |
| August 19, 2025 | 14.97 | 15.24 | 15.24 | 15.4 | 14.93 | 7.72M |
| August 18, 2025 | 15.07 | 15.09 | 15.09 | 15.22 | 14.91 | 7.07M |
| August 15, 2025 | 14.75 | 15 | 15 | 15.1 | 14.72 | 5.56M |
| August 14, 2025 | 15 | 14.68 | 14.68 | 15.08 | 14.67 | 4.55M |
| August 13, 2025 | 15.2 | 15.04 | 15.04 | 15.28 | 14.9 | 5.73M |
| August 12, 2025 | 15.28 | 15.17 | 15.17 | 15.45 | 15.09 | 4.2M |
| August 11, 2025 | 15.25 | 15.26 | 15.26 | 15.31 | 15.12 | 5.54M |
| August 08, 2025 | 15 | 15.25 | 15.25 | 15.25 | 14.84 | 5.64M |
| August 07, 2025 | 15 | 14.97 | 14.97 | 15.28 | 14.94 | 4.6M |
| August 06, 2025 | 15 | 14.95 | 14.95 | 15.02 | 14.82 | 4.09M |
| August 05, 2025 | 15.02 | 15 | 15 | 15.08 | 14.9 | 2.83M |
| August 04, 2025 | 14.81 | 15 | 15 | 15.02 | 14.66 | 3.87M |
| August 01, 2025 | 14.79 | 14.87 | 14.87 | 15.2 | 14.79 | 4.54M |
| July 31, 2025 | 15.08 | 14.81 | 14.81 | 15.16 | 14.76 | 4.29M |
| July 30, 2025 | 15.17 | 15.07 | 15.07 | 15.29 | 14.96 | 4.05M |
| July 29, 2025 | 15.16 | 15.23 | 15.23 | 15.25 | 14.93 | 5.03M |
| July 28, 2025 | 14.95 | 15.17 | 15.17 | 15.66 | 14.95 | 7.88M |
| July 25, 2025 | 14.81 | 14.99 | 14.99 | 15.15 | 14.71 | 6.43M |
| July 24, 2025 | 14.74 | 14.8 | 14.8 | 14.85 | 14.59 | 4.48M |
| July 23, 2025 | 14.93 | 14.74 | 14.74 | 15.05 | 14.7 | 4.59M |
| July 22, 2025 | 14.86 | 14.92 | 14.92 | 14.96 | 14.75 | 5.65M |
| July 21, 2025 | 14.61 | 14.88 | 14.88 | 15.18 | 14.55 | 6.75M |
| July 18, 2025 | 14.93 | 14.6 | 14.6 | 14.99 | 14.38 | 7.29M |
| July 17, 2025 | 14.76 | 14.93 | 14.93 | 15.08 | 14.7 | 7.87M |
| July 16, 2025 | 14.34 | 14.79 | 14.79 | 14.85 | 14.26 | 8.82M |
| July 15, 2025 | 14.2 | 14.3 | 14.3 | 14.45 | 14.13 | 5.36M |
| July 14, 2025 | 14.17 | 14.19 | 14.19 | 14.36 | 13.99 | 6.99M |
| July 11, 2025 | 13.85 | 13.91 | 13.91 | 14.01 | 13.81 | 3.63M |
| July 10, 2025 | 13.81 | 13.91 | 13.91 | 13.92 | 13.7 | 3.55M |
| July 09, 2025 | 13.8 | 13.81 | 13.81 | 13.9 | 13.74 | 3.62M |
| July 08, 2025 | 13.71 | 13.78 | 13.78 | 13.8 | 13.66 | 3.21M |
| July 07, 2025 | 13.65 | 13.7 | 13.7 | 13.87 | 13.59 | 3.77M |
| July 04, 2025 | 13.71 | 13.65 | 13.65 | 13.79 | 13.59 | 3.69M |
| July 03, 2025 | 13.72 | 13.76 | 13.76 | 13.8 | 13.64 | 3.04M |
| July 02, 2025 | 13.79 | 13.67 | 13.67 | 13.83 | 13.6 | 3.48M |
| July 01, 2025 | 13.65 | 13.76 | 13.76 | 13.78 | 13.55 | 4.45M |
| June 30, 2025 | 13.53 | 13.61 | 13.61 | 13.64 | 13.46 | 3.66M |
| June 27, 2025 | 13.38 | 13.5 | 13.5 | 13.56 | 13.37 | 3.05M |
| June 26, 2025 | 13.51 | 13.37 | 13.37 | 13.52 | 13.28 | 3.99M |
| June 25, 2025 | 13.59 | 13.5 | 13.5 | 13.63 | 13.35 | 4.78M |
| June 24, 2025 | 13.36 | 13.59 | 13.59 | 13.61 | 13.33 | 5.78M |
| June 23, 2025 | 13.11 | 13.33 | 13.33 | 13.41 | 13.11 | 4.89M |
| June 20, 2025 | 13.34 | 13.27 | 13.27 | 13.49 | 13.21 | 3.23M |
| June 19, 2025 | 13.78 | 13.34 | 13.34 | 13.8 | 13.34 | 6.27M |
| June 18, 2025 | 13.73 | 13.8 | 13.8 | 13.98 | 13.54 | 6.14M |
| June 17, 2025 | 14.08 | 13.9 | 13.9 | 14.65 | 13.84 | 8.61M |