14.46
-0.18(-1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 14.63 | 14.46 | 14.46 | 14.68 | 14.4 | 3.11M |
| September 08, 2025 | 14.48 | 14.64 | 14.64 | 14.64 | 14.39 | 3.41M |
| September 05, 2025 | 14.09 | 14.55 | 14.55 | 14.6 | 14.03 | 5.56M |
| September 04, 2025 | 14.17 | 14.02 | 14.02 | 14.27 | 13.89 | 3.22M |
| September 03, 2025 | 14.08 | 14.07 | 14.07 | 14.17 | 13.93 | 3.15M |
| September 02, 2025 | 14.41 | 14.08 | 14.08 | 14.41 | 14.05 | 3.8M |
| September 01, 2025 | 14.25 | 14.39 | 14.39 | 14.44 | 14.14 | 3.42M |
| August 29, 2025 | 14.36 | 14.25 | 14.25 | 14.46 | 14.23 | 3.37M |
| August 28, 2025 | 14.54 | 14.38 | 14.38 | 14.72 | 13.92 | 6.99M |
| August 27, 2025 | 14.91 | 14.58 | 14.58 | 14.99 | 14.58 | 6.93M |
| August 26, 2025 | 14.8 | 14.94 | 14.94 | 15.05 | 14.71 | 5.95M |
| August 25, 2025 | 14.9 | 14.8 | 14.8 | 14.96 | 14.72 | 7.44M |
| August 22, 2025 | 14.99 | 14.91 | 14.91 | 15.1 | 14.8 | 6.3M |
| August 21, 2025 | 15.57 | 14.99 | 14.99 | 15.65 | 14.91 | 14.73M |
| August 20, 2025 | 15.54 | 15.87 | 15.87 | 15.89 | 15.34 | 9.38M |
| August 19, 2025 | 15.38 | 15.44 | 15.44 | 15.52 | 15.25 | 5.62M |
| August 18, 2025 | 15.09 | 15.44 | 15.44 | 15.7 | 15.03 | 8.87M |
| August 15, 2025 | 14.91 | 14.98 | 14.98 | 15.11 | 14.89 | 4.35M |
| August 14, 2025 | 15.32 | 14.94 | 14.94 | 15.38 | 14.92 | 4.81M |
| August 13, 2025 | 15.5 | 15.33 | 15.33 | 15.54 | 15.26 | 4.14M |
| August 12, 2025 | 15.56 | 15.49 | 15.49 | 15.56 | 15.19 | 5.96M |
| August 11, 2025 | 14.88 | 15.48 | 15.48 | 15.5 | 14.88 | 8.02M |
| August 08, 2025 | 15.1 | 14.9 | 14.9 | 15.15 | 14.83 | 3.23M |
| August 07, 2025 | 15 | 14.95 | 14.95 | 15.1 | 14.88 | 3.2M |
| August 06, 2025 | 14.84 | 15.04 | 15.04 | 15.09 | 14.76 | 3.9M |
| August 05, 2025 | 14.84 | 14.87 | 14.87 | 15.13 | 14.76 | 3.83M |
| August 04, 2025 | 14.55 | 14.77 | 14.77 | 14.87 | 14.44 | 3.38M |
| August 01, 2025 | 14.57 | 14.67 | 14.67 | 14.74 | 14.55 | 3.29M |
| July 31, 2025 | 15.03 | 14.56 | 14.56 | 15.06 | 14.51 | 6.89M |
| July 30, 2025 | 15.11 | 15.03 | 15.03 | 15.45 | 14.97 | 5.75M |
| July 29, 2025 | 15.16 | 15.16 | 15.16 | 15.24 | 14.91 | 4.39M |
| July 28, 2025 | 15.13 | 15.28 | 15.28 | 15.29 | 15.05 | 6.23M |
| July 25, 2025 | 14.95 | 15.19 | 15.19 | 15.6 | 14.94 | 10.94M |
| July 24, 2025 | 14.71 | 14.78 | 14.78 | 14.79 | 14.61 | 4.28M |
| July 23, 2025 | 15.11 | 14.7 | 14.7 | 15.12 | 14.69 | 6.73M |
| July 22, 2025 | 14.98 | 15.04 | 15.04 | 15.1 | 14.8 | 6.37M |
| July 21, 2025 | 14.8 | 14.99 | 14.99 | 15.04 | 14.76 | 4.67M |
| July 18, 2025 | 14.78 | 14.84 | 14.84 | 14.93 | 14.6 | 4.55M |
| July 17, 2025 | 15 | 14.78 | 14.78 | 15 | 14.68 | 4.71M |
| July 16, 2025 | 14.87 | 14.95 | 14.95 | 14.97 | 14.75 | 5.01M |
| July 15, 2025 | 15.1 | 14.86 | 14.86 | 15.23 | 14.73 | 6.37M |
| July 14, 2025 | 15.19 | 15.15 | 15.15 | 15.27 | 14.87 | 6.96M |
| July 11, 2025 | 15.37 | 15.18 | 15.18 | 15.55 | 15.1 | 11.61M |
| July 10, 2025 | 14.45 | 15.58 | 15.58 | 15.75 | 14.44 | 20.28M |
| July 09, 2025 | 14.71 | 14.47 | 14.47 | 14.79 | 14.42 | 4.46M |
| July 08, 2025 | 14.66 | 14.7 | 14.7 | 14.85 | 14.49 | 6.07M |
| July 07, 2025 | 14.25 | 14.56 | 14.56 | 14.61 | 14.17 | 4.57M |
| July 04, 2025 | 14.69 | 14.34 | 14.34 | 14.75 | 14.27 | 5.19M |
| July 03, 2025 | 14.6 | 14.66 | 14.66 | 14.78 | 14.46 | 7.43M |
| July 02, 2025 | 14.42 | 14.81 | 14.81 | 14.86 | 14.29 | 9.55M |
| July 01, 2025 | 14.35 | 14.37 | 14.37 | 14.45 | 14.14 | 6.19M |
| June 30, 2025 | 13.68 | 14.38 | 14.38 | 14.59 | 13.68 | 9.9M |
| June 27, 2025 | 13.65 | 13.7 | 13.7 | 13.78 | 13.55 | 2.5M |
| June 26, 2025 | 13.8 | 13.67 | 13.67 | 13.9 | 13.62 | 3.57M |
| June 25, 2025 | 13.89 | 13.8 | 13.8 | 13.93 | 13.71 | 3.76M |
| June 24, 2025 | 13.52 | 13.8 | 13.8 | 13.81 | 13.51 | 3.74M |
| June 23, 2025 | 13.11 | 13.62 | 13.62 | 13.65 | 13.11 | 3.6M |
| June 20, 2025 | 13.27 | 13.35 | 13.35 | 13.63 | 13.27 | 3.57M |
| June 19, 2025 | 13.44 | 13.35 | 13.35 | 13.62 | 13.32 | 3.52M |
| June 18, 2025 | 13.38 | 13.4 | 13.4 | 13.43 | 13.11 | 3.48M |