14.10
-0.33(-2.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 14.45 | 14.11 | 14.11 | 14.58 | 14.01 | 10.6M |
| September 05, 2025 | 14.25 | 14.43 | 14.43 | 14.45 | 13.75 | 12.85M |
| September 04, 2025 | 14.3 | 14.25 | 14.25 | 14.97 | 14 | 16.38M |
| September 03, 2025 | 14.4 | 14.36 | 14.36 | 14.76 | 14.28 | 12.44M |
| September 02, 2025 | 14.92 | 14.55 | 14.55 | 15.36 | 14.2 | 22.84M |
| September 01, 2025 | 14.1 | 14.57 | 14.57 | 14.6 | 14.1 | 14.79M |
| August 29, 2025 | 14.1 | 14.1 | 14.1 | 14.28 | 14.01 | 10.13M |
| August 28, 2025 | 14.15 | 14.03 | 14.03 | 14.29 | 13.66 | 14.97M |
| August 27, 2025 | 14.72 | 14.2 | 14.2 | 14.83 | 14.18 | 17.16M |
| August 26, 2025 | 14.7 | 14.71 | 14.71 | 15.05 | 14.45 | 18.53M |
| August 25, 2025 | 14.4 | 14.65 | 14.65 | 14.67 | 14.38 | 18.16M |
| August 22, 2025 | 14.36 | 14.45 | 14.45 | 14.5 | 14.14 | 21.16M |
| August 21, 2025 | 14.88 | 14.39 | 14.39 | 15.24 | 14.28 | 36.14M |
| August 20, 2025 | 16.75 | 15.14 | 15.14 | 16.97 | 15.14 | 55.02M |
| August 19, 2025 | 15.3 | 16.82 | 16.82 | 16.82 | 15.3 | 31.23M |
| August 18, 2025 | 15.18 | 15.29 | 15.29 | 15.3 | 15.01 | 22.48M |
| August 15, 2025 | 15.28 | 15.24 | 15.24 | 15.38 | 14.93 | 26.56M |
| August 14, 2025 | 15.52 | 15.18 | 15.18 | 15.91 | 15.11 | 29.67M |
| August 13, 2025 | 15.66 | 15.46 | 15.46 | 15.78 | 15.32 | 38.64M |
| August 12, 2025 | 16.16 | 15.65 | 15.65 | 16.45 | 15.26 | 54.84M |
| August 11, 2025 | 16.21 | 15.91 | 15.91 | 16.69 | 15.7 | 49.85M |
| August 08, 2025 | 15.26 | 16.61 | 16.61 | 16.61 | 15.06 | 60.46M |
| August 07, 2025 | 15.46 | 15.1 | 15.1 | 16.06 | 14.8 | 60.81M |
| August 06, 2025 | 15.47 | 15.6 | 15.6 | 16.28 | 15.31 | 96.62M |
| August 05, 2025 | 14.57 | 14.8 | 14.8 | 14.8 | 14.15 | 62.64M |
| August 04, 2025 | 12.74 | 13.45 | 13.45 | 13.45 | 12.74 | 42.39M |
| August 01, 2025 | 12.83 | 12.23 | 12.23 | 12.83 | 12.22 | 29.93M |
| July 31, 2025 | 12.1 | 12.7 | 12.7 | 13.18 | 12 | 41.81M |
| July 30, 2025 | 11.98 | 12.09 | 12.09 | 12.23 | 11.9 | 21.86M |
| July 29, 2025 | 11.95 | 12.07 | 12.07 | 12.14 | 11.73 | 24.25M |
| July 28, 2025 | 11.85 | 11.86 | 11.86 | 12.09 | 11.82 | 14.64M |
| July 25, 2025 | 11.99 | 11.92 | 11.92 | 12.17 | 11.78 | 23.49M |
| July 24, 2025 | 11.74 | 11.92 | 11.92 | 12.08 | 11.74 | 17.9M |
| July 23, 2025 | 11.66 | 11.73 | 11.73 | 11.94 | 11.56 | 15.89M |
| July 22, 2025 | 11.8 | 11.82 | 11.82 | 12.18 | 11.72 | 25.04M |
| July 21, 2025 | 11.88 | 11.91 | 11.91 | 12.12 | 11.8 | 26.55M |
| July 18, 2025 | 12.02 | 11.85 | 11.85 | 12.22 | 11.58 | 36.52M |
| July 17, 2025 | 12.14 | 12.26 | 12.26 | 12.81 | 11.88 | 58.92M |
| July 16, 2025 | 12.42 | 12.69 | 12.69 | 12.99 | 11.66 | 75.28M |
| July 15, 2025 | 11.27 | 12.13 | 12.13 | 12.13 | 10.88 | 65.35M |
| July 14, 2025 | 10.68 | 11.03 | 11.03 | 11.03 | 10.65 | 16.43M |
| July 11, 2025 | 10.08 | 10.03 | 10.03 | 10.1 | 9.96 | 13.05M |
| July 10, 2025 | 10.04 | 10.03 | 10.03 | 10.14 | 9.98 | 14.59M |
| July 09, 2025 | 10.2 | 10.07 | 10.07 | 10.25 | 10.01 | 19M |
| July 08, 2025 | 10.3 | 10.18 | 10.18 | 10.73 | 10.16 | 29.85M |
| July 07, 2025 | 10.35 | 10.11 | 10.11 | 10.58 | 10.08 | 29.89M |
| July 04, 2025 | 11.52 | 10.46 | 10.46 | 11.56 | 10.35 | 56.41M |
| July 03, 2025 | 10.81 | 11.5 | 11.5 | 11.5 | 10.58 | 40.44M |
| July 02, 2025 | 10.25 | 10.45 | 10.45 | 10.45 | 10.01 | 11.08M |
| July 01, 2025 | 9.24 | 9.5 | 9.5 | 9.53 | 9.18 | 8.11M |
| June 30, 2025 | 9.12 | 9.23 | 9.23 | 9.29 | 9.05 | 5.12M |
| June 27, 2025 | 8.94 | 9.12 | 9.12 | 9.14 | 8.92 | 4.87M |
| June 26, 2025 | 9.07 | 8.94 | 8.94 | 9.08 | 8.9 | 4.97M |
| June 25, 2025 | 9.18 | 9.07 | 9.07 | 9.18 | 8.97 | 4.85M |
| June 24, 2025 | 9.01 | 9.14 | 9.14 | 9.15 | 8.97 | 4.52M |
| June 23, 2025 | 8.84 | 8.95 | 8.95 | 8.97 | 8.79 | 3.8M |
| June 20, 2025 | 8.81 | 8.85 | 8.85 | 8.9 | 8.77 | 3.59M |
| June 19, 2025 | 9.04 | 8.8 | 8.8 | 9.07 | 8.78 | 6.28M |
| June 18, 2025 | 9.17 | 9 | 9 | 9.2 | 8.91 | 5.85M |
| June 17, 2025 | 9.55 | 9.4 | 9.15 | 9.69 | 9.36 | 6.24M |