14.72
-0.19(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.45 | 14.7 | 14.7 | 14.72 | 14.38 | 9.85M |
| September 04, 2025 | 14.68 | 14.41 | 14.41 | 14.89 | 14.2 | 11.17M |
| September 03, 2025 | 15.2 | 14.61 | 14.61 | 15.27 | 14.56 | 12.42M |
| September 02, 2025 | 15.81 | 15.19 | 15.19 | 15.85 | 15.1 | 15.36M |
| September 01, 2025 | 15.75 | 15.79 | 15.79 | 16.07 | 15.69 | 9.97M |
| August 29, 2025 | 16.14 | 15.77 | 15.77 | 16.15 | 15.71 | 11.23M |
| August 28, 2025 | 15.81 | 16.14 | 16.14 | 16.14 | 15.45 | 17.59M |
| August 27, 2025 | 16.24 | 15.8 | 15.8 | 16.44 | 15.78 | 18.55M |
| August 26, 2025 | 16.16 | 16.25 | 16.25 | 16.41 | 16.08 | 14.88M |
| August 25, 2025 | 16.31 | 16.24 | 16.24 | 16.44 | 16.1 | 18.1M |
| August 22, 2025 | 16.22 | 16.3 | 16.3 | 16.36 | 16.16 | 17.03M |
| August 21, 2025 | 16.45 | 16.37 | 16.37 | 16.85 | 16.1 | 26.72M |
| August 20, 2025 | 16.15 | 16.27 | 16.27 | 16.35 | 16.03 | 18.44M |
| August 19, 2025 | 15.96 | 16.11 | 16.11 | 16.22 | 15.85 | 19.37M |
| August 18, 2025 | 15.88 | 15.94 | 15.94 | 16.15 | 15.66 | 22.35M |
| August 15, 2025 | 15.14 | 15.62 | 15.62 | 15.64 | 15.14 | 12.94M |
| August 14, 2025 | 15.76 | 15.28 | 15.28 | 15.83 | 15.28 | 13.57M |
| August 13, 2025 | 15.58 | 15.76 | 15.76 | 15.78 | 15.54 | 13.97M |
| August 12, 2025 | 15.69 | 15.58 | 15.58 | 15.79 | 15.5 | 10.78M |
| August 11, 2025 | 15.52 | 15.71 | 15.71 | 15.76 | 15.51 | 11.6M |
| August 08, 2025 | 15.75 | 15.52 | 15.52 | 15.75 | 15.46 | 12.1M |
| August 07, 2025 | 16 | 15.75 | 15.75 | 16 | 15.66 | 16.4M |
| August 06, 2025 | 15.65 | 16 | 16 | 16 | 15.47 | 23.43M |
| August 05, 2025 | 15.43 | 15.64 | 15.64 | 15.79 | 15.28 | 17.66M |
| August 04, 2025 | 15.07 | 15.36 | 15.36 | 15.4 | 15.05 | 9.07M |
| August 01, 2025 | 15.05 | 15.2 | 15.2 | 15.4 | 15.01 | 10.01M |
| July 31, 2025 | 15.1 | 15.12 | 15.12 | 15.36 | 15.1 | 11.37M |
| July 30, 2025 | 15.6 | 15.18 | 15.18 | 15.63 | 15.09 | 15.07M |
| July 29, 2025 | 15.46 | 15.6 | 15.6 | 15.69 | 15.39 | 14.67M |
| July 28, 2025 | 15.66 | 15.57 | 15.57 | 15.75 | 15.46 | 20.56M |
| July 25, 2025 | 15.15 | 15.49 | 15.49 | 15.49 | 15.06 | 21.53M |
| July 24, 2025 | 15.15 | 15.17 | 15.17 | 15.2 | 15.07 | 15.09M |
| July 23, 2025 | 15.03 | 15.12 | 15.12 | 15.25 | 14.92 | 20.52M |
| July 22, 2025 | 15.22 | 15.11 | 15.11 | 15.38 | 15.04 | 28.71M |
| July 21, 2025 | 15.43 | 15.4 | 15.4 | 15.88 | 15.35 | 42.26M |
| July 18, 2025 | 16.64 | 15.7 | 15.7 | 16.98 | 15.67 | 79.6M |
| July 17, 2025 | 14.2 | 15.55 | 15.55 | 15.55 | 14.13 | 38.8M |
| July 16, 2025 | 14.19 | 14.14 | 14.14 | 14.32 | 14.09 | 5.46M |
| July 15, 2025 | 14.3 | 14.19 | 14.19 | 14.33 | 14.03 | 11.79M |
| July 14, 2025 | 14.4 | 14.5 | 14.5 | 14.52 | 14.35 | 6.7M |
| July 11, 2025 | 14.37 | 14.38 | 14.38 | 14.47 | 14.24 | 6.11M |
| July 10, 2025 | 14.33 | 14.37 | 14.37 | 14.45 | 14.26 | 4.17M |
| July 09, 2025 | 14.36 | 14.37 | 14.37 | 14.5 | 14.33 | 4.96M |
| July 08, 2025 | 14.26 | 14.4 | 14.4 | 14.58 | 14.2 | 5.92M |
| July 07, 2025 | 14.22 | 14.18 | 14.18 | 14.3 | 14.11 | 3.49M |
| July 04, 2025 | 14.53 | 14.24 | 14.24 | 14.54 | 14.23 | 6.38M |
| July 03, 2025 | 14.35 | 14.54 | 14.54 | 14.59 | 14.32 | 6.41M |
| July 02, 2025 | 14.6 | 14.39 | 14.39 | 14.61 | 14.32 | 8.51M |
| July 01, 2025 | 14.68 | 14.68 | 14.68 | 14.82 | 14.55 | 7.48M |
| June 30, 2025 | 14.55 | 14.68 | 14.68 | 14.73 | 14.5 | 9.59M |
| June 27, 2025 | 14.46 | 14.45 | 14.45 | 14.6 | 14.43 | 7.26M |
| June 26, 2025 | 14.58 | 14.43 | 14.43 | 14.64 | 14.43 | 8.73M |
| June 25, 2025 | 14.63 | 14.58 | 14.58 | 14.65 | 14.43 | 10.58M |
| June 24, 2025 | 14.31 | 14.59 | 14.59 | 14.59 | 14.21 | 12.29M |
| June 23, 2025 | 14 | 14.33 | 14.33 | 14.37 | 13.9 | 10.03M |
| June 20, 2025 | 13.85 | 14.06 | 14.06 | 14.17 | 13.73 | 8.43M |
| June 19, 2025 | 13.95 | 14 | 13.92 | 14.24 | 13.87 | 12.21M |
| June 18, 2025 | 13.79 | 13.99 | 13.91 | 14.08 | 13.74 | 7.14M |
| June 17, 2025 | 13.89 | 13.84 | 13.76 | 13.95 | 13.79 | 4.15M |
| June 16, 2025 | 14.05 | 13.88 | 13.8 | 14.09 | 13.84 | 6.77M |