14.67
+0.07(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.25 | 14.6 | 14.6 | 14.68 | 14.09 | 4.88M |
| September 04, 2025 | 14.23 | 14.25 | 14.25 | 14.52 | 14.08 | 4.33M |
| September 03, 2025 | 14.43 | 14.23 | 14.23 | 14.65 | 14.19 | 3.47M |
| September 02, 2025 | 14.61 | 14.47 | 14.47 | 14.69 | 14.31 | 4.78M |
| September 01, 2025 | 14.64 | 14.63 | 14.63 | 14.82 | 14.59 | 4.01M |
| August 29, 2025 | 14.75 | 14.64 | 14.64 | 15.08 | 14.6 | 5.2M |
| August 28, 2025 | 14.98 | 14.77 | 14.77 | 15.19 | 14.35 | 7.78M |
| August 27, 2025 | 15.28 | 15.04 | 15.04 | 15.37 | 15.03 | 5.73M |
| August 26, 2025 | 15.25 | 15.28 | 15.28 | 15.41 | 15.17 | 5.11M |
| August 25, 2025 | 15.2 | 15.22 | 15.22 | 15.26 | 15.09 | 5.68M |
| August 22, 2025 | 15.41 | 15.19 | 15.19 | 15.55 | 15.1 | 6.75M |
| August 21, 2025 | 15.63 | 15.49 | 15.49 | 15.94 | 15.44 | 6.8M |
| August 20, 2025 | 15.42 | 15.6 | 15.6 | 15.64 | 15.17 | 8.37M |
| August 19, 2025 | 15.36 | 15.43 | 15.43 | 15.73 | 15.36 | 8.24M |
| August 18, 2025 | 15.28 | 15.36 | 15.36 | 15.5 | 15.1 | 11.69M |
| August 15, 2025 | 14.37 | 15.16 | 15.16 | 15.35 | 14.27 | 16.49M |
| August 14, 2025 | 14.58 | 14.38 | 14.38 | 14.73 | 14.38 | 6.16M |
| August 13, 2025 | 14.59 | 14.58 | 14.58 | 14.66 | 14.38 | 6.23M |
| August 12, 2025 | 14.83 | 14.61 | 14.61 | 14.93 | 14.59 | 5.83M |
| August 11, 2025 | 14.88 | 14.85 | 14.85 | 14.92 | 14.69 | 6.79M |
| August 08, 2025 | 14.67 | 14.88 | 14.88 | 15.05 | 14.47 | 10.86M |
| August 07, 2025 | 14.79 | 14.63 | 14.63 | 14.87 | 14.6 | 7.86M |
| August 06, 2025 | 14.96 | 14.8 | 14.8 | 15.06 | 14.69 | 8.59M |
| August 05, 2025 | 14.99 | 14.97 | 14.97 | 15.25 | 14.82 | 9.92M |
| August 04, 2025 | 14.7 | 15.09 | 15.09 | 15.12 | 14.38 | 14.97M |
| August 01, 2025 | 14.9 | 14.78 | 14.78 | 15.63 | 14.75 | 21.27M |
| July 31, 2025 | 14.64 | 14.5 | 14.5 | 14.88 | 14.44 | 12.24M |
| July 30, 2025 | 14.54 | 14.7 | 14.7 | 15.12 | 14.42 | 16.66M |
| July 29, 2025 | 14.22 | 14.54 | 14.54 | 14.61 | 14.05 | 10.05M |
| July 28, 2025 | 14.13 | 14.33 | 14.33 | 14.55 | 14.08 | 7.9M |
| July 25, 2025 | 14.08 | 14.14 | 14.14 | 14.45 | 14 | 8.44M |
| July 24, 2025 | 13.8 | 13.98 | 13.98 | 14.03 | 13.79 | 5.36M |
| July 23, 2025 | 14.05 | 13.86 | 13.86 | 14.11 | 13.84 | 5.95M |
| July 22, 2025 | 14.12 | 14.05 | 14.05 | 14.22 | 14 | 6.4M |
| July 21, 2025 | 13.98 | 14.11 | 14.11 | 14.19 | 13.9 | 8.51M |
| July 18, 2025 | 13.87 | 13.95 | 13.95 | 14.03 | 13.6 | 10.34M |
| July 17, 2025 | 13.76 | 13.76 | 13.76 | 13.88 | 13.73 | 4.83M |
| July 16, 2025 | 13.55 | 13.76 | 13.76 | 13.79 | 13.52 | 4.89M |
| July 15, 2025 | 13.71 | 13.58 | 13.58 | 13.73 | 13.46 | 4.31M |
| July 14, 2025 | 13.55 | 13.67 | 13.67 | 13.7 | 13.44 | 5.27M |
| July 11, 2025 | 13.35 | 13.52 | 13.52 | 13.63 | 13.32 | 5.02M |
| July 10, 2025 | 13.34 | 13.39 | 13.39 | 13.44 | 13.32 | 3.25M |
| July 09, 2025 | 13.45 | 13.34 | 13.34 | 13.45 | 13.3 | 3.86M |
| July 08, 2025 | 13.43 | 13.44 | 13.44 | 13.63 | 13.32 | 5.34M |
| July 07, 2025 | 13.3 | 13.37 | 13.37 | 13.42 | 13.21 | 2.86M |
| July 04, 2025 | 13.4 | 13.29 | 13.29 | 13.45 | 13.27 | 5.16M |
| July 03, 2025 | 13.51 | 13.44 | 13.44 | 13.55 | 13.35 | 5.94M |
| July 02, 2025 | 13.73 | 13.5 | 13.5 | 13.94 | 13.45 | 12.05M |
| July 01, 2025 | 13.38 | 13.38 | 13.38 | 13.5 | 13.2 | 3.91M |
| June 30, 2025 | 13.18 | 13.32 | 13.32 | 13.38 | 13.05 | 4.07M |
| June 27, 2025 | 13.08 | 13.11 | 13.11 | 13.19 | 13.07 | 2.37M |
| June 26, 2025 | 13.18 | 13.08 | 13.08 | 13.28 | 13.06 | 4.05M |
| June 25, 2025 | 13.19 | 13.22 | 13.22 | 13.26 | 13.08 | 3.48M |
| June 24, 2025 | 12.95 | 13.23 | 13.23 | 13.25 | 12.88 | 4.01M |
| June 23, 2025 | 12.66 | 12.88 | 12.88 | 12.88 | 12.63 | 3.19M |
| June 20, 2025 | 12.8 | 12.76 | 12.76 | 12.97 | 12.72 | 3.23M |
| June 19, 2025 | 13.3 | 12.86 | 12.86 | 13.3 | 12.8 | 4.43M |
| June 18, 2025 | 13.37 | 13.24 | 13.24 | 13.43 | 13.15 | 4.96M |
| June 17, 2025 | 13.6 | 13.45 | 13.45 | 13.81 | 13.37 | 5.24M |
| June 16, 2025 | 13.49 | 13.56 | 13.56 | 13.64 | 13.44 | 3.67M |