14.36
+0.12(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 14.25 | 14.36 | 14.36 | 14.49 | 13.95 | 2.79M |
| September 26, 2025 | 14.41 | 14.24 | 14.24 | 14.47 | 14.2 | 2.28M |
| September 25, 2025 | 14.37 | 14.32 | 14.32 | 14.57 | 14.26 | 3.31M |
| September 24, 2025 | 14.49 | 14.35 | 14.35 | 14.61 | 14.1 | 3.84M |
| September 23, 2025 | 14.17 | 14.5 | 14.5 | 14.65 | 13.68 | 5.78M |
| September 22, 2025 | 14.39 | 14.15 | 14.15 | 14.4 | 14.06 | 2.85M |
| September 19, 2025 | 14.54 | 14.38 | 14.38 | 14.55 | 14.31 | 3.04M |
| September 18, 2025 | 14.73 | 14.48 | 14.48 | 14.85 | 14.35 | 4.91M |
| September 17, 2025 | 14.84 | 14.7 | 14.7 | 14.85 | 14.63 | 4.14M |
| September 16, 2025 | 14.51 | 14.75 | 14.75 | 14.75 | 14.42 | 5.6M |
| September 15, 2025 | 14.8 | 14.66 | 14.66 | 14.85 | 14.52 | 4.96M |
| September 12, 2025 | 14.68 | 14.72 | 14.72 | 14.79 | 14.52 | 7.84M |
| September 11, 2025 | 14.9 | 14.74 | 14.74 | 14.99 | 14.6 | 11.94M |
| September 10, 2025 | 15.87 | 15.36 | 15.36 | 15.97 | 15.36 | 17.93M |
| September 09, 2025 | 20.36 | 17.07 | 17.07 | 20.36 | 16.66 | 27.61M |
| September 08, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 2.16M |
| September 05, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 7.7M |
| September 04, 2025 | 13.79 | 15.3 | 15.3 | 15.3 | 13.5 | 8.28M |
| September 03, 2025 | 14.99 | 13.91 | 13.91 | 15.31 | 13.9 | 13.29M |
| September 02, 2025 | 14.24 | 15.44 | 15.44 | 15.44 | 13.55 | 9.08M |
| September 01, 2025 | 13.65 | 14.04 | 14.04 | 14.13 | 13.61 | 3.4M |
| August 29, 2025 | 13.87 | 13.54 | 13.54 | 13.97 | 13.44 | 2.95M |
| August 28, 2025 | 13.98 | 13.87 | 13.87 | 14.34 | 13.21 | 5.18M |
| August 27, 2025 | 14.9 | 14.1 | 14.1 | 15.5 | 14.1 | 6.91M |
| August 26, 2025 | 14.85 | 14.92 | 14.92 | 15.16 | 14.58 | 3.02M |
| August 25, 2025 | 14.99 | 14.77 | 14.77 | 15.12 | 14.66 | 3.41M |
| August 22, 2025 | 15.34 | 14.87 | 14.87 | 16.2 | 14.82 | 5.16M |
| August 21, 2025 | 14.58 | 15.14 | 15.14 | 15.5 | 14.56 | 5.89M |
| August 20, 2025 | 14.6 | 14.58 | 14.58 | 14.92 | 14.26 | 7.13M |
| August 19, 2025 | 15.05 | 14.92 | 14.92 | 16.82 | 14.88 | 9.55M |
| August 18, 2025 | 14.95 | 15.29 | 15.29 | 15.29 | 14.57 | 3.93M |
| August 15, 2025 | 15.47 | 14.8 | 14.8 | 15.5 | 14.65 | 3.74M |
| August 14, 2025 | 15.35 | 15.63 | 15.63 | 15.75 | 15.03 | 4.34M |
| August 13, 2025 | 15.56 | 15.2 | 15.2 | 15.64 | 15.11 | 2.39M |
| August 12, 2025 | 15.31 | 15.51 | 15.51 | 15.61 | 15.02 | 3.52M |
| August 11, 2025 | 14.83 | 15.22 | 15.22 | 15.6 | 14.74 | 4.31M |
| August 08, 2025 | 14.49 | 14.69 | 14.69 | 14.79 | 14.24 | 2.57M |
| August 07, 2025 | 14.43 | 14.41 | 14.41 | 14.68 | 14.3 | 2.49M |
| August 06, 2025 | 14.39 | 14.5 | 14.5 | 14.98 | 14.17 | 2.82M |
| August 05, 2025 | 13.8 | 14.39 | 14.39 | 14.47 | 13.8 | 3.87M |
| August 04, 2025 | 13.71 | 13.83 | 13.83 | 13.9 | 13.42 | 1.93M |
| August 01, 2025 | 13.45 | 13.73 | 13.73 | 13.73 | 13.33 | 1.77M |
| July 31, 2025 | 13.53 | 13.41 | 13.41 | 13.8 | 13.3 | 2.48M |
| July 30, 2025 | 13.58 | 13.63 | 13.63 | 14.2 | 13.44 | 3.6M |
| July 29, 2025 | 14.3 | 13.57 | 13.57 | 14.3 | 13.3 | 5.07M |
| July 28, 2025 | 13.78 | 13.95 | 13.95 | 15.12 | 13.73 | 5.5M |
| July 25, 2025 | 13.54 | 13.77 | 13.77 | 13.96 | 13.45 | 2.15M |
| July 24, 2025 | 13.46 | 13.5 | 13.5 | 13.73 | 13.42 | 1.97M |
| July 23, 2025 | 13.47 | 13.43 | 13.43 | 13.58 | 13.35 | 1.21M |
| July 22, 2025 | 13.53 | 13.46 | 13.46 | 13.55 | 13.35 | 1.23M |
| July 21, 2025 | 13.47 | 13.49 | 13.49 | 13.67 | 13.39 | 1.7M |
| July 18, 2025 | 13.35 | 13.37 | 13.37 | 13.45 | 13.24 | 1.39M |
| July 17, 2025 | 13.44 | 13.36 | 13.36 | 13.5 | 13.32 | 1.19M |
| July 16, 2025 | 13.33 | 13.36 | 13.36 | 13.45 | 13.24 | 1.42M |
| July 15, 2025 | 13.46 | 13.27 | 13.27 | 13.61 | 13.01 | 2.01M |
| July 14, 2025 | 13.47 | 13.58 | 13.58 | 13.7 | 13.4 | 1.84M |
| July 11, 2025 | 13.49 | 13.42 | 13.42 | 13.74 | 13.25 | 2.61M |
| July 10, 2025 | 13.43 | 13.63 | 13.63 | 13.63 | 13.21 | 3.4M |
| July 09, 2025 | 13.55 | 13.42 | 13.42 | 13.55 | 13.32 | 1.5M |
| July 08, 2025 | 13.4 | 13.45 | 13.45 | 13.5 | 13.27 | 1.87M |