14.70
-0.35(-2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15 | 14.7 | 14.7 | 15.14 | 14.69 | 4.4M |
| September 25, 2025 | 15.16 | 15.05 | 15.05 | 15.3 | 15.02 | 5.12M |
| September 24, 2025 | 14.68 | 15.18 | 15.18 | 15.22 | 14.52 | 7.4M |
| September 23, 2025 | 14.6 | 14.78 | 14.78 | 14.84 | 14.32 | 5.98M |
| September 22, 2025 | 14.7 | 14.66 | 14.66 | 14.82 | 14.52 | 4.66M |
| September 19, 2025 | 15.05 | 14.71 | 14.71 | 15.05 | 14.6 | 5.7M |
| September 18, 2025 | 15.18 | 14.89 | 14.89 | 15.26 | 14.79 | 8.76M |
| September 17, 2025 | 15.4 | 15.22 | 15.22 | 15.41 | 15.18 | 5.9M |
| September 16, 2025 | 15.2 | 15.36 | 15.36 | 15.38 | 15.13 | 5.93M |
| September 15, 2025 | 15.4 | 15.23 | 15.23 | 15.41 | 15.16 | 5.79M |
| September 12, 2025 | 15.71 | 15.47 | 15.47 | 15.74 | 15.46 | 7.41M |
| September 11, 2025 | 15.6 | 15.74 | 15.74 | 15.77 | 15.42 | 7.87M |
| September 10, 2025 | 15.46 | 15.7 | 15.7 | 15.75 | 15.31 | 8.4M |
| September 09, 2025 | 15.47 | 15.45 | 15.45 | 15.74 | 15.18 | 8.79M |
| September 08, 2025 | 15.49 | 15.45 | 15.45 | 15.56 | 15.29 | 8.15M |
| September 05, 2025 | 15.39 | 15.55 | 15.55 | 15.79 | 15.15 | 10.18M |
| September 04, 2025 | 16.15 | 15.39 | 15.39 | 16.15 | 15.07 | 15.72M |
| September 03, 2025 | 17.25 | 16.49 | 16.49 | 17.26 | 16.32 | 16.99M |
| September 02, 2025 | 16.82 | 17.25 | 17.25 | 17.35 | 16.5 | 28.07M |
| September 01, 2025 | 16.45 | 16.84 | 16.84 | 16.85 | 16.28 | 21.04M |
| August 29, 2025 | 16.3 | 16.42 | 16.42 | 16.95 | 15.77 | 23.74M |
| August 28, 2025 | 15.93 | 16.14 | 16.14 | 16.24 | 15.43 | 10.87M |
| August 27, 2025 | 16.28 | 15.88 | 15.88 | 16.39 | 15.81 | 10.58M |
| August 26, 2025 | 16.04 | 16.22 | 16.22 | 16.29 | 15.9 | 9.98M |
| August 25, 2025 | 16.17 | 16.07 | 16.07 | 16.17 | 15.9 | 9.53M |
| August 22, 2025 | 16.01 | 16.04 | 16.04 | 16.08 | 15.85 | 6.88M |
| August 21, 2025 | 16.24 | 16 | 16 | 16.24 | 15.95 | 7.71M |
| August 20, 2025 | 15.97 | 16.2 | 16.2 | 16.22 | 15.82 | 7.47M |
| August 19, 2025 | 16 | 16.03 | 16.03 | 16.05 | 15.79 | 7.02M |
| August 18, 2025 | 15.67 | 15.92 | 15.92 | 16.05 | 15.63 | 11.02M |
| August 15, 2025 | 15.43 | 15.55 | 15.55 | 15.55 | 15.38 | 6.16M |
| August 14, 2025 | 15.73 | 15.38 | 15.38 | 15.77 | 15.33 | 6.73M |
| August 13, 2025 | 15.72 | 15.7 | 15.7 | 15.78 | 15.6 | 6.53M |
| August 12, 2025 | 15.98 | 15.72 | 15.72 | 15.98 | 15.67 | 6.05M |
| August 11, 2025 | 15.65 | 15.88 | 15.88 | 15.98 | 15.63 | 7.92M |
| August 08, 2025 | 16.1 | 15.85 | 15.85 | 16.2 | 15.81 | 10.16M |
| August 07, 2025 | 15.71 | 15.97 | 15.97 | 16.19 | 15.71 | 14.11M |
| August 06, 2025 | 15.61 | 15.71 | 15.71 | 15.75 | 15.61 | 5.34M |
| August 05, 2025 | 15.86 | 15.69 | 15.69 | 15.91 | 15.58 | 6.66M |
| August 04, 2025 | 15.15 | 15.71 | 15.71 | 15.75 | 15.11 | 12.19M |
| August 01, 2025 | 15.3 | 15.25 | 15.25 | 15.38 | 15.14 | 5.12M |
| July 31, 2025 | 15.31 | 15.3 | 15.3 | 15.56 | 15.25 | 5.17M |
| July 30, 2025 | 15.48 | 15.33 | 15.33 | 15.54 | 15.24 | 4.8M |
| July 29, 2025 | 15.6 | 15.51 | 15.51 | 15.62 | 15.35 | 5.41M |
| July 28, 2025 | 15.52 | 15.59 | 15.59 | 15.65 | 15.42 | 5.2M |
| July 25, 2025 | 15.6 | 15.49 | 15.49 | 15.6 | 15.43 | 3.75M |
| July 24, 2025 | 15.42 | 15.57 | 15.57 | 15.63 | 15.4 | 5M |
| July 23, 2025 | 15.65 | 15.38 | 15.38 | 15.7 | 15.36 | 7.58M |
| July 22, 2025 | 15.59 | 15.74 | 15.74 | 16.28 | 15.49 | 13.13M |
| July 21, 2025 | 15.42 | 15.52 | 15.52 | 15.53 | 15.33 | 4.47M |
| July 18, 2025 | 15.6 | 15.42 | 15.42 | 15.68 | 15.37 | 4.03M |
| July 17, 2025 | 15.3 | 15.49 | 15.49 | 15.57 | 15.18 | 6.69M |
| July 16, 2025 | 15.24 | 15.37 | 15.37 | 15.5 | 15.24 | 5.33M |
| July 15, 2025 | 15.22 | 15.3 | 15.3 | 15.32 | 15.04 | 4.04M |
| July 14, 2025 | 15.17 | 15.27 | 15.27 | 15.34 | 15.12 | 3.4M |
| July 11, 2025 | 15.21 | 15.17 | 15.17 | 15.24 | 15.04 | 3.07M |
| July 10, 2025 | 15.17 | 15.21 | 15.21 | 15.24 | 15.09 | 3.45M |
| July 09, 2025 | 15.23 | 15.17 | 15.17 | 15.28 | 15.12 | 3.06M |
| July 08, 2025 | 14.93 | 15.23 | 15.23 | 15.42 | 14.86 | 5.82M |
| July 07, 2025 | 14.89 | 14.93 | 14.93 | 14.97 | 14.82 | 2.85M |