14.19
+0.19(+1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.05 | 14.19 | 14.19 | 14.23 | 13.94 | 1.97M |
| September 25, 2025 | 14.22 | 14 | 14 | 14.31 | 14 | 1.75M |
| September 24, 2025 | 14.05 | 14.22 | 14.22 | 14.22 | 13.92 | 1.75M |
| September 23, 2025 | 14.23 | 13.99 | 13.99 | 14.35 | 13.74 | 2.77M |
| September 22, 2025 | 14.32 | 14.2 | 14.2 | 14.33 | 14.04 | 2.34M |
| September 19, 2025 | 14.24 | 14.26 | 14.26 | 14.38 | 14.15 | 2.06M |
| September 18, 2025 | 14.56 | 14.21 | 14.21 | 14.61 | 14.15 | 3.74M |
| September 17, 2025 | 14.67 | 14.65 | 14.65 | 14.68 | 14.49 | 2.35M |
| September 16, 2025 | 14.77 | 14.6 | 14.6 | 14.77 | 14.45 | 3.01M |
| September 15, 2025 | 14.85 | 14.75 | 14.75 | 14.86 | 14.68 | 2.32M |
| September 12, 2025 | 15 | 14.85 | 14.85 | 15 | 14.74 | 2.63M |
| September 11, 2025 | 14.82 | 15 | 15 | 15 | 14.7 | 2.72M |
| September 10, 2025 | 15.15 | 14.85 | 14.85 | 15.3 | 14.75 | 3.59M |
| September 09, 2025 | 15.2 | 15.13 | 15.13 | 15.29 | 15.05 | 3.83M |
| September 08, 2025 | 14.92 | 15.19 | 15.19 | 15.25 | 14.8 | 4.5M |
| September 05, 2025 | 14.66 | 14.87 | 14.87 | 14.87 | 14.46 | 3.56M |
| September 04, 2025 | 14.5 | 14.65 | 14.65 | 14.75 | 14.37 | 3.5M |
| September 03, 2025 | 14.82 | 14.49 | 14.49 | 14.91 | 14.44 | 3.33M |
| September 02, 2025 | 15.33 | 14.82 | 14.82 | 15.37 | 14.66 | 5.65M |
| September 01, 2025 | 15.1 | 15.32 | 15.32 | 15.38 | 14.89 | 7.27M |
| August 29, 2025 | 15.03 | 14.98 | 14.98 | 15.17 | 14.79 | 6.23M |
| August 28, 2025 | 14.96 | 14.99 | 14.99 | 15.07 | 14.59 | 6.05M |
| August 27, 2025 | 15.3 | 14.84 | 14.84 | 15.35 | 14.82 | 4.74M |
| August 26, 2025 | 15 | 15.28 | 15.28 | 15.31 | 14.9 | 5.95M |
| August 25, 2025 | 15.12 | 15.05 | 15.05 | 15.16 | 14.9 | 4.04M |
| August 22, 2025 | 15.12 | 15.09 | 15.09 | 15.17 | 14.88 | 4.33M |
| August 21, 2025 | 14.75 | 15.09 | 15.09 | 15.25 | 14.7 | 6.54M |
| August 20, 2025 | 14.52 | 14.75 | 14.75 | 14.76 | 14.46 | 4.52M |
| August 19, 2025 | 14.5 | 14.48 | 14.48 | 14.54 | 14.4 | 3.02M |
| August 18, 2025 | 14.71 | 14.5 | 14.5 | 14.73 | 14.45 | 5.87M |
| August 15, 2025 | 14.6 | 14.63 | 14.63 | 14.76 | 14.53 | 3.5M |
| August 14, 2025 | 14.88 | 14.63 | 14.63 | 14.96 | 14.63 | 3.26M |
| August 13, 2025 | 15.08 | 14.88 | 14.88 | 15.09 | 14.82 | 3.07M |
| August 12, 2025 | 15.09 | 15 | 15 | 15.15 | 14.9 | 2.63M |
| August 11, 2025 | 15.1 | 15.12 | 15.12 | 15.14 | 14.97 | 3.22M |
| August 08, 2025 | 15.09 | 15.05 | 15.05 | 15.13 | 14.89 | 4.28M |
| August 07, 2025 | 15.13 | 15.09 | 15.09 | 15.37 | 15.06 | 7.33M |
| August 06, 2025 | 14.97 | 15.05 | 15.05 | 15.17 | 14.97 | 3.76M |
| August 05, 2025 | 14.96 | 15.05 | 15.05 | 15.08 | 14.84 | 5.41M |
| August 04, 2025 | 14.61 | 14.91 | 14.91 | 15 | 14.48 | 7.5M |
| August 01, 2025 | 14.6 | 14.64 | 14.64 | 14.79 | 14.55 | 7.03M |
| July 31, 2025 | 14.72 | 14.58 | 14.58 | 14.82 | 14.53 | 8.44M |
| July 30, 2025 | 14.75 | 14.8 | 14.8 | 15.27 | 14.65 | 14.77M |
| July 29, 2025 | 15.25 | 14.8 | 14.8 | 15.41 | 14.61 | 21.24M |
| July 28, 2025 | 15 | 15.75 | 15.75 | 15.75 | 14.78 | 17.91M |
| July 25, 2025 | 14.25 | 14.32 | 14.32 | 14.54 | 14.18 | 7.05M |
| July 24, 2025 | 14.35 | 14.26 | 14.26 | 14.6 | 14.07 | 8.16M |
| July 23, 2025 | 14.14 | 14 | 14 | 14.24 | 13.99 | 3.3M |
| July 22, 2025 | 14.02 | 14.14 | 14.14 | 14.15 | 13.87 | 3.75M |
| July 21, 2025 | 13.8 | 14.04 | 14.04 | 14.11 | 13.72 | 4.06M |
| July 18, 2025 | 13.71 | 13.8 | 13.8 | 13.82 | 13.66 | 3.37M |
| July 17, 2025 | 14.24 | 14.16 | 14.16 | 14.32 | 14.16 | 2.51M |
| July 16, 2025 | 14.22 | 14.25 | 14.25 | 14.27 | 14.08 | 2.29M |
| July 15, 2025 | 14.3 | 14.2 | 14.2 | 14.4 | 14.07 | 3.51M |
| July 14, 2025 | 14.3 | 14.35 | 14.35 | 14.42 | 14.23 | 2.36M |
| July 11, 2025 | 14.47 | 14.3 | 14.3 | 14.47 | 14.29 | 3.66M |
| July 10, 2025 | 14.5 | 14.35 | 14.35 | 14.58 | 14.3 | 3.04M |
| July 09, 2025 | 14.3 | 14.31 | 14.31 | 14.42 | 14.21 | 3.13M |
| July 08, 2025 | 14.31 | 14.28 | 14.28 | 14.35 | 14.21 | 2.63M |
| July 07, 2025 | 14.17 | 14.32 | 14.32 | 14.33 | 14.1 | 3.47M |