14.55
-0.03(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.68 | 14.57 | 14.57 | 14.93 | 14.48 | 5M |
| August 14, 2025 | 14.25 | 14.66 | 14.66 | 14.96 | 14.11 | 8.57M |
| August 13, 2025 | 14.3 | 14.18 | 14.18 | 14.34 | 14.11 | 2.48M |
| August 12, 2025 | 14.39 | 14.27 | 14.27 | 14.4 | 14.24 | 1.86M |
| August 11, 2025 | 14.35 | 14.38 | 14.38 | 14.43 | 14.25 | 2.42M |
| August 08, 2025 | 14.15 | 14.32 | 14.32 | 14.34 | 14.15 | 1.88M |
| August 07, 2025 | 14.23 | 14.21 | 14.21 | 14.28 | 14.16 | 1.89M |
| August 06, 2025 | 14.22 | 14.22 | 14.22 | 14.24 | 14.09 | 2.01M |
| August 05, 2025 | 14.06 | 14.16 | 14.16 | 14.28 | 14.02 | 3.37M |
| August 04, 2025 | 13.82 | 14 | 14 | 14.03 | 13.71 | 2.68M |
| August 01, 2025 | 13.72 | 13.83 | 13.83 | 13.85 | 13.7 | 2.12M |
| July 31, 2025 | 13.95 | 13.69 | 13.69 | 13.96 | 13.69 | 4.24M |
| July 30, 2025 | 13.96 | 14.01 | 14.01 | 14.08 | 13.8 | 2.81M |
| July 29, 2025 | 14.16 | 13.88 | 13.88 | 14.21 | 13.75 | 4.34M |
| July 28, 2025 | 14.35 | 14.1 | 14.1 | 14.43 | 14.06 | 4.07M |
| July 25, 2025 | 14.31 | 14.35 | 14.35 | 14.6 | 14.24 | 3.54M |
| July 24, 2025 | 14.27 | 14.27 | 14.27 | 14.38 | 14.23 | 2.29M |
| July 23, 2025 | 14.41 | 14.28 | 14.28 | 14.43 | 14.25 | 2.09M |
| July 22, 2025 | 14.41 | 14.36 | 14.36 | 14.47 | 14.26 | 2.07M |
| July 21, 2025 | 14.21 | 14.41 | 14.41 | 14.45 | 14.18 | 2.8M |
| July 18, 2025 | 14.3 | 14.24 | 14.24 | 14.34 | 14.18 | 1.65M |
| July 17, 2025 | 14.28 | 14.29 | 14.29 | 14.35 | 14.2 | 1.87M |
| July 16, 2025 | 14.1 | 14.28 | 14.28 | 14.35 | 14.1 | 2.32M |
| July 15, 2025 | 14.55 | 14.2 | 14.2 | 14.6 | 14.14 | 5.94M |
| July 14, 2025 | 14.51 | 14.79 | 14.79 | 14.89 | 14.51 | 2.42M |
| July 11, 2025 | 14.8 | 14.57 | 14.57 | 14.84 | 14.48 | 3.4M |
| July 10, 2025 | 14.59 | 14.83 | 14.83 | 15.08 | 14.55 | 5.53M |
| July 09, 2025 | 14.67 | 14.65 | 14.65 | 14.8 | 14.55 | 2.06M |
| July 08, 2025 | 14.59 | 14.66 | 14.66 | 14.69 | 14.52 | 2.02M |
| July 07, 2025 | 14.5 | 14.54 | 14.54 | 14.61 | 14.35 | 1.57M |
| July 04, 2025 | 14.66 | 14.55 | 14.55 | 14.76 | 14.5 | 2.53M |
| July 03, 2025 | 14.55 | 14.7 | 14.7 | 14.71 | 14.48 | 2.67M |
| July 02, 2025 | 14.79 | 14.59 | 14.59 | 14.9 | 14.51 | 4.55M |
| July 01, 2025 | 14.63 | 14.54 | 14.54 | 14.8 | 14.47 | 3.03M |
| June 30, 2025 | 14.38 | 14.63 | 14.63 | 14.64 | 14.33 | 2.97M |
| June 27, 2025 | 14.54 | 14.37 | 14.37 | 14.75 | 14.37 | 4.48M |
| June 26, 2025 | 14.56 | 14.49 | 14.49 | 14.77 | 14.47 | 4.59M |
| June 25, 2025 | 14.75 | 14.72 | 14.72 | 14.95 | 14.69 | 3.95M |
| June 24, 2025 | 14.63 | 14.8 | 14.8 | 15.04 | 14.58 | 8.75M |
| June 23, 2025 | 15.25 | 15.16 | 15.16 | 15.48 | 15.01 | 6.77M |
| June 20, 2025 | 15.5 | 14.96 | 14.96 | 15.5 | 14.64 | 7.89M |
| June 19, 2025 | 15.18 | 15.63 | 15.63 | 15.95 | 14.96 | 11.64M |
| June 18, 2025 | 15.58 | 15.2 | 15.2 | 15.71 | 15.15 | 6.98M |
| June 17, 2025 | 15.05 | 15.54 | 15.54 | 15.67 | 14.8 | 12.1M |
| June 16, 2025 | 15.9 | 15.19 | 15.19 | 16.12 | 15.13 | 13.18M |
| June 13, 2025 | 15.2 | 15.56 | 15.56 | 15.57 | 14.97 | 13.39M |
| June 12, 2025 | 14.94 | 14.85 | 14.85 | 15.14 | 14.77 | 3.14M |
| June 11, 2025 | 14.6 | 14.84 | 14.84 | 14.9 | 14.59 | 2.42M |
| June 10, 2025 | 14.73 | 14.62 | 14.62 | 14.88 | 14.45 | 2.88M |
| June 09, 2025 | 14.69 | 14.75 | 14.75 | 14.93 | 14.6 | 3.32M |
| June 06, 2025 | 14 | 14.69 | 14.69 | 14.77 | 14 | 5.71M |
| June 05, 2025 | 14.27 | 14.19 | 14.19 | 14.38 | 14.14 | 1.82M |
| June 04, 2025 | 14.19 | 14.25 | 14.25 | 14.27 | 14.12 | 1.93M |
| June 03, 2025 | 14.03 | 14.19 | 14.19 | 14.2 | 13.85 | 2.86M |
| May 30, 2025 | 14.02 | 14.04 | 14.04 | 14.27 | 13.99 | 2.59M |
| May 29, 2025 | 14.06 | 14.16 | 14.16 | 14.26 | 13.95 | 3.18M |
| May 28, 2025 | 13.85 | 14.03 | 14.03 | 14.13 | 13.82 | 2.82M |
| May 27, 2025 | 14.15 | 13.91 | 13.91 | 14.2 | 13.82 | 2.92M |
| May 26, 2025 | 13.93 | 14.03 | 14.03 | 14.3 | 13.66 | 5.07M |
| May 23, 2025 | 13.71 | 13.7 | 13.7 | 13.96 | 13.48 | 4.68M |