14.09
+0.58(+4.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.19 | 13.51 | 13.51 | 14.44 | 13.5 | 67.46M |
| September 25, 2025 | 14.63 | 14.34 | 14.34 | 14.79 | 14.24 | 49.24M |
| September 24, 2025 | 14.96 | 14.72 | 14.72 | 15.12 | 14.31 | 74.32M |
| September 23, 2025 | 15.55 | 14.98 | 14.98 | 16.21 | 14.53 | 95.43M |
| September 22, 2025 | 16.3 | 15.32 | 15.32 | 16.44 | 15.04 | 131.73M |
| September 19, 2025 | 17.7 | 15.93 | 15.93 | 18.49 | 15.93 | 197.71M |
| September 18, 2025 | 17.14 | 17.7 | 17.7 | 17.7 | 16.89 | 137.27M |
| September 17, 2025 | 15.11 | 16.09 | 16.09 | 16.09 | 15 | 82.95M |
| September 16, 2025 | 13.54 | 14.63 | 14.63 | 14.63 | 13.39 | 127.76M |
| September 15, 2025 | 13.4 | 13.3 | 13.3 | 13.68 | 13.22 | 62.88M |
| September 12, 2025 | 13.67 | 13.44 | 13.44 | 13.9 | 13.41 | 99.88M |
| September 11, 2025 | 13.66 | 13.81 | 13.81 | 14.1 | 13.04 | 144.18M |
| September 10, 2025 | 15.63 | 14.42 | 14.42 | 15.89 | 14.42 | 148.34M |
| September 09, 2025 | 15.09 | 16.02 | 16.02 | 16.66 | 14.82 | 129.82M |
| September 08, 2025 | 15.66 | 15.24 | 15.24 | 15.97 | 14.86 | 111.52M |
| September 05, 2025 | 14.01 | 15.64 | 15.64 | 15.85 | 13.63 | 140.72M |
| September 04, 2025 | 17 | 15.11 | 15.11 | 17.13 | 15.11 | 80.98M |
| September 03, 2025 | 17.84 | 16.79 | 16.79 | 18.19 | 16.06 | 163.51M |
| September 02, 2025 | 16.58 | 17.84 | 17.84 | 17.84 | 16.3 | 163.31M |
| September 01, 2025 | 16.05 | 16.22 | 16.22 | 16.96 | 15.28 | 141.46M |
| August 29, 2025 | 16.5 | 15.85 | 15.85 | 16.86 | 15.85 | 155.49M |
| August 28, 2025 | 16.7 | 17.61 | 17.61 | 17.67 | 15.8 | 193.61M |
| August 27, 2025 | 15.25 | 16.12 | 16.12 | 16.3 | 14.96 | 173.34M |
| August 26, 2025 | 15.37 | 15.6 | 15.6 | 16.23 | 14.86 | 173.13M |
| August 25, 2025 | 15 | 15.91 | 15.91 | 16.47 | 14.43 | 198.38M |
| August 22, 2025 | 14 | 15.26 | 15.26 | 15.26 | 13.89 | 189.67M |
| August 21, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.3 | 82.62M |
| August 20, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 13.87M |
| August 19, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11 | 163.5M |
| August 18, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 8.34M |
| August 15, 2025 | 9.04 | 9.47 | 9.47 | 9.47 | 9.04 | 29.29M |
| August 14, 2025 | 8.89 | 8.61 | 8.61 | 8.91 | 8.59 | 25.02M |
| August 13, 2025 | 8.96 | 8.86 | 8.86 | 8.99 | 8.82 | 23.18M |
| August 12, 2025 | 9.11 | 8.96 | 8.96 | 9.15 | 8.93 | 20.28M |
| August 11, 2025 | 8.92 | 9.11 | 9.11 | 9.32 | 8.92 | 27.09M |
| August 08, 2025 | 9.15 | 8.92 | 8.92 | 9.15 | 8.88 | 30.74M |
| August 07, 2025 | 9.2 | 9.11 | 9.11 | 9.42 | 9.1 | 57.1M |
| August 06, 2025 | 8.86 | 9.17 | 9.17 | 9.24 | 8.79 | 45.95M |
| August 05, 2025 | 8.94 | 8.95 | 8.95 | 9 | 8.8 | 30.87M |
| August 04, 2025 | 8.72 | 8.9 | 8.9 | 8.98 | 8.68 | 34.6M |
| August 01, 2025 | 8.49 | 8.74 | 8.74 | 8.85 | 8.49 | 31.45M |
| July 31, 2025 | 8.51 | 8.47 | 8.47 | 8.72 | 8.45 | 15.05M |
| July 30, 2025 | 8.73 | 8.56 | 8.56 | 8.75 | 8.5 | 16.69M |
| July 29, 2025 | 8.73 | 8.74 | 8.74 | 8.76 | 8.58 | 18.07M |
| July 28, 2025 | 8.55 | 8.74 | 8.74 | 8.84 | 8.55 | 29.59M |
| July 25, 2025 | 8.54 | 8.51 | 8.51 | 8.6 | 8.48 | 17.21M |
| July 24, 2025 | 8.39 | 8.53 | 8.53 | 8.55 | 8.37 | 26.37M |
| July 23, 2025 | 8.53 | 8.37 | 8.37 | 8.62 | 8.35 | 36.16M |
| July 22, 2025 | 8.42 | 8.63 | 8.63 | 8.99 | 8.33 | 62.57M |
| July 21, 2025 | 8.33 | 8.42 | 8.42 | 8.42 | 8.29 | 16.02M |
| July 18, 2025 | 8.47 | 8.32 | 8.32 | 8.5 | 8.27 | 16.81M |
| July 17, 2025 | 8.23 | 8.43 | 8.43 | 8.44 | 8.18 | 22.43M |
| July 16, 2025 | 8.16 | 8.24 | 8.24 | 8.31 | 8.12 | 16.24M |
| July 15, 2025 | 8.3 | 8.18 | 8.18 | 8.38 | 8.04 | 27.58M |
| July 14, 2025 | 8.32 | 8.35 | 8.35 | 8.38 | 8.26 | 10.85M |
| July 11, 2025 | 8.35 | 8.33 | 8.33 | 8.38 | 8.23 | 15.23M |
| July 10, 2025 | 8.38 | 8.36 | 8.36 | 8.43 | 8.3 | 12.33M |
| July 09, 2025 | 8.56 | 8.42 | 8.42 | 8.64 | 8.39 | 17.84M |
| July 08, 2025 | 8.44 | 8.56 | 8.56 | 8.58 | 8.29 | 32.24M |
| July 07, 2025 | 8.25 | 8.45 | 8.45 | 8.77 | 8.25 | 45.22M |