14.27
+0.12(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.1 | 14.15 | 14.15 | 14.17 | 13.94 | 1.51M |
| September 04, 2025 | 13.89 | 14.1 | 14.1 | 14.14 | 13.84 | 1.92M |
| September 03, 2025 | 14.22 | 13.89 | 13.89 | 14.25 | 13.89 | 1.56M |
| September 02, 2025 | 14.37 | 14.15 | 14.15 | 14.37 | 13.98 | 2.41M |
| September 01, 2025 | 14.35 | 14.36 | 14.36 | 14.41 | 14.24 | 1.78M |
| August 29, 2025 | 14.37 | 14.42 | 14.42 | 14.46 | 14.28 | 1.6M |
| August 28, 2025 | 14.41 | 14.33 | 14.33 | 14.59 | 14.1 | 2.45M |
| August 27, 2025 | 14.84 | 14.47 | 14.47 | 14.84 | 14.47 | 2.69M |
| August 26, 2025 | 14.76 | 14.83 | 14.83 | 14.89 | 14.66 | 2.68M |
| August 25, 2025 | 14.78 | 14.77 | 14.77 | 14.83 | 14.7 | 2.72M |
| August 22, 2025 | 15.35 | 14.79 | 14.79 | 15.35 | 14.67 | 3.94M |
| August 21, 2025 | 14.97 | 15.05 | 15.05 | 15.1 | 14.86 | 2.42M |
| August 20, 2025 | 14.71 | 14.93 | 14.93 | 14.95 | 14.6 | 2.2M |
| August 19, 2025 | 14.65 | 14.68 | 14.68 | 14.8 | 14.58 | 1.79M |
| August 18, 2025 | 14.7 | 14.64 | 14.64 | 14.88 | 14.63 | 2.6M |
| August 15, 2025 | 14.64 | 14.7 | 14.7 | 14.82 | 14.5 | 2.26M |
| August 14, 2025 | 14.89 | 14.64 | 14.64 | 14.92 | 14.62 | 1.83M |
| August 13, 2025 | 15.1 | 14.86 | 14.86 | 15.14 | 14.83 | 2.41M |
| August 12, 2025 | 15.07 | 15.1 | 15.1 | 15.43 | 15 | 3.18M |
| August 11, 2025 | 14.73 | 14.96 | 14.96 | 14.99 | 14.66 | 2.08M |
| August 08, 2025 | 14.75 | 14.75 | 14.75 | 14.78 | 14.62 | 1.25M |
| August 07, 2025 | 14.67 | 14.7 | 14.7 | 14.83 | 14.56 | 1.7M |
| August 06, 2025 | 14.6 | 14.7 | 14.7 | 14.74 | 14.46 | 1.73M |
| August 05, 2025 | 14.45 | 14.59 | 14.59 | 14.64 | 14.45 | 1.23M |
| August 04, 2025 | 14.35 | 14.45 | 14.45 | 14.51 | 14.26 | 1.75M |
| August 01, 2025 | 14.56 | 14.36 | 14.36 | 14.59 | 14.26 | 1.74M |
| July 31, 2025 | 15.2 | 14.4 | 14.4 | 15.21 | 14.37 | 2.95M |
| July 30, 2025 | 14.73 | 14.87 | 14.87 | 14.92 | 14.63 | 1.82M |
| July 29, 2025 | 14.84 | 14.73 | 14.73 | 14.92 | 14.63 | 1.69M |
| July 28, 2025 | 15.03 | 14.84 | 14.84 | 15.13 | 14.82 | 1.8M |
| July 25, 2025 | 15.08 | 15.03 | 15.03 | 15.11 | 14.95 | 1.6M |
| July 24, 2025 | 14.97 | 15.07 | 15.07 | 15.19 | 14.97 | 1.64M |
| July 23, 2025 | 15.01 | 15.05 | 15.05 | 15.25 | 14.92 | 2.4M |
| July 22, 2025 | 14.83 | 15 | 15 | 15.01 | 14.75 | 1.91M |
| July 21, 2025 | 14.75 | 14.86 | 14.86 | 14.93 | 14.2 | 1.77M |
| July 18, 2025 | 14.77 | 14.69 | 14.69 | 14.8 | 14.6 | 1.2M |
| July 17, 2025 | 14.84 | 14.73 | 14.73 | 14.84 | 14.6 | 1.19M |
| July 16, 2025 | 14.66 | 14.71 | 14.71 | 14.83 | 14.54 | 1.59M |
| July 15, 2025 | 14.8 | 14.6 | 14.6 | 14.83 | 14.5 | 1.54M |
| July 14, 2025 | 14.79 | 14.78 | 14.78 | 14.91 | 14.74 | 1.58M |
| July 11, 2025 | 15.09 | 14.75 | 14.75 | 15.11 | 14.73 | 1.77M |
| July 10, 2025 | 14.85 | 15.01 | 15.01 | 15.02 | 14.85 | 1.06M |
| July 09, 2025 | 14.78 | 14.87 | 14.87 | 14.92 | 14.71 | 1.11M |
| July 08, 2025 | 14.75 | 14.77 | 14.77 | 14.87 | 14.69 | 1.12M |
| July 07, 2025 | 14.52 | 14.69 | 14.69 | 14.73 | 14.46 | 1.01M |
| July 04, 2025 | 14.67 | 14.58 | 14.58 | 14.67 | 14.46 | 1.17M |
| July 03, 2025 | 14.5 | 14.65 | 14.65 | 14.89 | 14.48 | 1.6M |
| July 02, 2025 | 14.68 | 14.6 | 14.6 | 14.69 | 14.45 | 1.08M |
| July 01, 2025 | 14.58 | 14.6 | 14.6 | 14.64 | 13.2 | 1.46M |
| June 30, 2025 | 14.59 | 14.5 | 14.5 | 14.6 | 14.47 | 1.18M |
| June 27, 2025 | 14.47 | 14.52 | 14.52 | 14.57 | 14.43 | 781,056 |
| June 26, 2025 | 14.55 | 14.41 | 14.41 | 14.66 | 14.37 | 1.12M |
| June 25, 2025 | 14.53 | 14.6 | 14.6 | 14.62 | 14.45 | 1.03M |
| June 24, 2025 | 14.2 | 14.54 | 14.54 | 14.6 | 14.2 | 1.45M |
| June 23, 2025 | 14.1 | 14.2 | 14.2 | 14.28 | 14.1 | 800,299 |
| June 20, 2025 | 14.22 | 14.22 | 14.22 | 14.33 | 14.08 | 993,414 |
| June 19, 2025 | 14.31 | 14.15 | 14.15 | 14.34 | 14.1 | 1.06M |
| June 18, 2025 | 14.31 | 14.3 | 14.3 | 14.48 | 14.24 | 898,299 |
| June 17, 2025 | 14.55 | 14.48 | 14.48 | 14.67 | 14.4 | 907,407 |
| June 16, 2025 | 14.42 | 14.55 | 14.55 | 14.58 | 14.4 | 1.07M |