14.79
+0.05(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.7 | 14.79 | 14.79 | 14.83 | 14.64 | 784,000 |
| September 25, 2025 | 14.86 | 14.74 | 14.74 | 14.9 | 14.63 | 1.03M |
| September 24, 2025 | 14.75 | 14.88 | 14.88 | 14.98 | 14.61 | 1.44M |
| September 23, 2025 | 15.11 | 14.71 | 14.71 | 15.15 | 14.42 | 2.17M |
| September 22, 2025 | 14.7 | 15 | 15 | 15.2 | 14.6 | 3.84M |
| September 19, 2025 | 14.25 | 14.85 | 14.85 | 14.88 | 14.24 | 4.7M |
| September 18, 2025 | 14.31 | 14.17 | 14.17 | 14.4 | 14.01 | 1.29M |
| September 17, 2025 | 14.38 | 14.31 | 14.31 | 14.38 | 14.2 | 785,900 |
| September 16, 2025 | 14.21 | 14.42 | 14.42 | 14.45 | 14.16 | 1.09M |
| September 15, 2025 | 14.4 | 14.19 | 14.19 | 14.41 | 14.12 | 1.17M |
| September 12, 2025 | 14.63 | 14.45 | 14.45 | 14.63 | 14.38 | 877,800 |
| September 11, 2025 | 14.68 | 14.58 | 14.58 | 14.68 | 14.51 | 903,120 |
| September 10, 2025 | 14.63 | 14.58 | 14.58 | 14.64 | 14.4 | 1.13M |
| September 09, 2025 | 14.46 | 14.58 | 14.58 | 14.63 | 14.33 | 1.04M |
| September 08, 2025 | 14.39 | 14.45 | 14.45 | 14.51 | 14.33 | 865,600 |
| September 05, 2025 | 14.09 | 14.34 | 14.34 | 14.35 | 13.93 | 1.12M |
| September 04, 2025 | 13.76 | 14.1 | 14.1 | 14.12 | 13.76 | 1.78M |
| September 03, 2025 | 14.19 | 13.72 | 13.72 | 14.19 | 13.65 | 1.36M |
| September 02, 2025 | 14.62 | 14.1 | 14.1 | 14.63 | 13.95 | 2.44M |
| September 01, 2025 | 14.88 | 14.66 | 14.66 | 15.1 | 14.56 | 2.74M |
| August 29, 2025 | 14.82 | 14.82 | 14.82 | 14.85 | 14.65 | 1.17M |
| August 28, 2025 | 14.82 | 14.83 | 14.83 | 14.98 | 14.45 | 2.29M |
| August 27, 2025 | 15.15 | 14.75 | 14.75 | 15.25 | 14.75 | 2.03M |
| August 26, 2025 | 14.9 | 15.08 | 15.08 | 15.15 | 14.9 | 1.32M |
| August 25, 2025 | 15.33 | 14.93 | 14.93 | 15.33 | 14.9 | 2.99M |
| August 22, 2025 | 15.41 | 15.34 | 15.34 | 15.41 | 15.26 | 1.29M |
| August 21, 2025 | 15.28 | 15.33 | 15.33 | 15.39 | 15.12 | 1.39M |
| August 20, 2025 | 14.99 | 15.23 | 15.23 | 15.37 | 14.94 | 2.06M |
| August 19, 2025 | 14.99 | 15.01 | 15.01 | 15.04 | 14.93 | 1.11M |
| August 18, 2025 | 14.84 | 14.99 | 14.99 | 15.05 | 14.83 | 1.83M |
| August 15, 2025 | 14.8 | 14.82 | 14.82 | 14.93 | 14.8 | 1.08M |
| August 14, 2025 | 14.96 | 14.8 | 14.8 | 15.25 | 14.76 | 2.22M |
| August 13, 2025 | 15.04 | 14.96 | 14.96 | 15.04 | 14.91 | 1.22M |
| August 12, 2025 | 14.8 | 14.99 | 14.99 | 15.03 | 14.73 | 2.54M |
| August 11, 2025 | 14.71 | 14.8 | 14.8 | 14.88 | 14.65 | 1.07M |
| August 08, 2025 | 14.75 | 14.71 | 14.71 | 14.75 | 14.59 | 703,700 |
| August 07, 2025 | 14.75 | 14.79 | 14.71 | 14.8 | 14.69 | 784,700 |
| August 06, 2025 | 14 | 14.75 | 14.67 | 14.8 | 14 | 1.02M |
| August 05, 2025 | 14.7 | 14.73 | 14.65 | 14.77 | 14.66 | 931,100 |
| August 04, 2025 | 14.6 | 14.7 | 14.62 | 14.7 | 14.6 | 521,100 |
| August 01, 2025 | 14.5 | 14.68 | 14.68 | 14.69 | 14.5 | 731,800 |
| July 31, 2025 | 14.74 | 14.57 | 14.57 | 14.8 | 14.48 | 1.3M |
| July 30, 2025 | 14.87 | 14.76 | 14.76 | 14.93 | 14.71 | 757,100 |
| July 29, 2025 | 14.97 | 14.87 | 14.87 | 14.97 | 14.75 | 1.1M |
| July 28, 2025 | 14.95 | 14.95 | 14.95 | 14.98 | 14.87 | 901,096 |
| July 25, 2025 | 14.76 | 14.93 | 14.93 | 14.98 | 14.72 | 1.54M |
| July 24, 2025 | 14.69 | 14.75 | 14.75 | 14.83 | 14.57 | 1.44M |
| July 23, 2025 | 14.88 | 14.69 | 14.69 | 14.91 | 14.61 | 1.69M |
| July 22, 2025 | 14.97 | 14.92 | 14.92 | 14.98 | 14.87 | 1.31M |
| July 21, 2025 | 14.9 | 14.97 | 14.97 | 15 | 14.9 | 1.54M |
| July 18, 2025 | 14.91 | 14.97 | 14.97 | 15.01 | 14.85 | 2.01M |
| July 17, 2025 | 14.98 | 14.97 | 14.97 | 15.01 | 14.83 | 1.42M |
| July 16, 2025 | 14.9 | 14.98 | 14.98 | 15 | 14.88 | 1.37M |
| July 15, 2025 | 15.16 | 14.94 | 14.94 | 15.16 | 14.75 | 1.96M |
| July 14, 2025 | 15.17 | 15.28 | 15.28 | 15.38 | 15.11 | 1.46M |
| July 11, 2025 | 14.98 | 15.13 | 15.13 | 15.17 | 14.92 | 1.61M |
| July 10, 2025 | 14.95 | 15.02 | 15.02 | 15.04 | 14.95 | 1.64M |
| July 09, 2025 | 15 | 14.96 | 14.96 | 15.12 | 14.89 | 2.02M |
| July 08, 2025 | 15.02 | 14.99 | 14.99 | 15.06 | 14.77 | 2.32M |
| July 07, 2025 | 14.95 | 14.95 | 14.95 | 15.06 | 14.82 | 1.19M |