14.28
+0.22(+1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.05 | 14.28 | 14.28 | 14.45 | 13.99 | 3.53M |
| September 25, 2025 | 14.41 | 14.06 | 14.06 | 14.41 | 14.05 | 3.38M |
| September 24, 2025 | 14.08 | 14.4 | 14.4 | 14.47 | 13.96 | 5.18M |
| September 23, 2025 | 15 | 14.32 | 14.32 | 15.05 | 13.75 | 9.33M |
| September 22, 2025 | 16.52 | 15.22 | 15.22 | 16.52 | 15.01 | 13.95M |
| September 19, 2025 | 15.74 | 16.03 | 16.03 | 16.03 | 15.43 | 5.9M |
| September 18, 2025 | 14.92 | 14.57 | 14.57 | 15.02 | 14.43 | 2.38M |
| September 17, 2025 | 15.2 | 14.91 | 14.91 | 15.26 | 14.7 | 2.11M |
| September 16, 2025 | 15.12 | 15.1 | 15.1 | 15.25 | 14.96 | 1.76M |
| September 15, 2025 | 15.16 | 15.11 | 15.11 | 15.2 | 14.95 | 1.56M |
| September 12, 2025 | 15.38 | 15.11 | 15.11 | 15.45 | 15.05 | 2.6M |
| September 11, 2025 | 15.36 | 15.38 | 15.38 | 15.52 | 15.15 | 1.89M |
| September 10, 2025 | 15.62 | 15.37 | 15.37 | 15.7 | 15.25 | 1.83M |
| September 09, 2025 | 15.85 | 15.62 | 15.62 | 16.2 | 15.5 | 2.82M |
| September 08, 2025 | 15.48 | 15.79 | 15.79 | 15.85 | 15.47 | 4.12M |
| September 05, 2025 | 15.1 | 15.25 | 15.25 | 15.25 | 14.91 | 2.17M |
| September 04, 2025 | 14.87 | 15.08 | 15.08 | 15.28 | 14.78 | 2.36M |
| September 03, 2025 | 15.45 | 14.89 | 14.89 | 15.46 | 14.78 | 1.7M |
| September 02, 2025 | 15.38 | 15.15 | 15.15 | 15.4 | 14.72 | 2.22M |
| September 01, 2025 | 15.36 | 15.33 | 15.33 | 15.66 | 15.18 | 2.75M |
| August 29, 2025 | 15.62 | 15.32 | 15.32 | 15.62 | 15.21 | 2.77M |
| August 28, 2025 | 15.45 | 15.55 | 15.55 | 15.61 | 14.98 | 3.16M |
| August 27, 2025 | 16.07 | 15.29 | 15.29 | 16.17 | 15.26 | 3.9M |
| August 26, 2025 | 15.93 | 16.07 | 16.07 | 16.09 | 15.75 | 2.5M |
| August 25, 2025 | 16.08 | 15.93 | 15.93 | 16.11 | 15.71 | 2.45M |
| August 22, 2025 | 16.17 | 15.94 | 15.94 | 16.17 | 15.85 | 1.73M |
| August 21, 2025 | 16.28 | 16.08 | 16.08 | 16.28 | 16.01 | 2.13M |
| August 20, 2025 | 15.97 | 16.15 | 16.15 | 16.21 | 15.83 | 2.96M |
| August 19, 2025 | 15.64 | 15.97 | 15.97 | 16.18 | 15.53 | 3.61M |
| August 18, 2025 | 15.87 | 15.64 | 15.64 | 15.89 | 15.5 | 3.56M |
| August 15, 2025 | 15.88 | 15.69 | 15.69 | 16.04 | 15.65 | 3.17M |
| August 14, 2025 | 16.21 | 15.89 | 15.89 | 16.37 | 15.76 | 3.74M |
| August 13, 2025 | 16.64 | 16.25 | 16.25 | 16.76 | 16.21 | 4.18M |
| August 12, 2025 | 17.27 | 16.65 | 16.65 | 17.42 | 16.48 | 4.38M |
| August 11, 2025 | 17.23 | 17.41 | 17.41 | 17.52 | 17.07 | 1.98M |
| August 08, 2025 | 17.07 | 17.15 | 17.15 | 17.33 | 16.8 | 1.69M |
| August 07, 2025 | 17.35 | 17.08 | 17.08 | 17.38 | 17.03 | 1.52M |
| August 06, 2025 | 17.26 | 17.27 | 17.27 | 17.3 | 16.93 | 1.85M |
| August 05, 2025 | 16.7 | 17.27 | 17.27 | 17.38 | 16.58 | 3.14M |
| August 04, 2025 | 16.28 | 16.63 | 16.63 | 16.67 | 16.05 | 2.19M |
| August 01, 2025 | 16.06 | 16.3 | 16.3 | 16.39 | 15.98 | 2.3M |
| July 31, 2025 | 16.32 | 16.09 | 16.09 | 16.5 | 15.99 | 2.04M |
| July 30, 2025 | 16.41 | 16.4 | 16.4 | 16.53 | 16.21 | 1.77M |
| July 29, 2025 | 16.77 | 16.34 | 16.34 | 16.8 | 16.16 | 2.73M |
| July 28, 2025 | 16.37 | 16.65 | 16.65 | 16.75 | 16.29 | 2.9M |
| July 25, 2025 | 16.16 | 16.34 | 16.34 | 16.35 | 16.01 | 1.97M |
| July 24, 2025 | 16.21 | 16.08 | 16.08 | 16.33 | 16.05 | 1.71M |
| July 23, 2025 | 16.35 | 16.13 | 16.13 | 16.35 | 16.06 | 1.77M |
| July 22, 2025 | 16.54 | 16.28 | 16.28 | 16.54 | 16.15 | 1.78M |
| July 21, 2025 | 16.33 | 16.38 | 16.38 | 16.52 | 16.19 | 2.53M |
| July 18, 2025 | 16.44 | 16.27 | 16.27 | 16.63 | 16.13 | 2.04M |
| July 17, 2025 | 16.55 | 16.38 | 16.38 | 16.65 | 16.36 | 1.52M |
| July 16, 2025 | 16.59 | 16.57 | 16.57 | 16.74 | 16.3 | 2.45M |
| July 15, 2025 | 16.65 | 16.39 | 16.39 | 16.88 | 16.1 | 3.13M |
| July 14, 2025 | 16.5 | 16.65 | 16.65 | 16.72 | 16.08 | 1.91M |
| July 11, 2025 | 16.77 | 16.32 | 16.32 | 16.77 | 16.28 | 1.98M |
| July 10, 2025 | 16.45 | 16.58 | 16.58 | 16.93 | 16.4 | 2.25M |
| July 09, 2025 | 16.94 | 16.52 | 16.52 | 17.13 | 16.36 | 2.89M |
| July 08, 2025 | 16.71 | 16.97 | 16.97 | 17.02 | 16.42 | 2.53M |
| July 07, 2025 | 16.15 | 16.7 | 16.7 | 16.78 | 16.14 | 2.33M |