14.84
+0.06(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2025 | 13.48 | 13.4 | 13.4 | 13.55 | 13.28 | 2.86M |
| June 16, 2025 | 13.28 | 13.48 | 13.48 | 13.54 | 13.22 | 3.16M |
| June 13, 2025 | 13.6 | 13.3 | 13.3 | 13.7 | 13.3 | 3.73M |
| June 12, 2025 | 14.04 | 13.59 | 13.57 | 14.04 | 13.54 | 5.77M |
| June 11, 2025 | 13.91 | 14.06 | 14.04 | 14.09 | 13.86 | 3.08M |
| June 10, 2025 | 14.19 | 13.91 | 13.89 | 14.22 | 13.7 | 4.32M |
| June 09, 2025 | 13.79 | 14.19 | 14.17 | 14.22 | 13.76 | 5.11M |
| June 06, 2025 | 13.89 | 13.83 | 13.81 | 14.1 | 13.74 | 4.57M |
| June 05, 2025 | 14.17 | 13.89 | 13.87 | 14.28 | 13.75 | 6.14M |
| June 04, 2025 | 14.16 | 14.17 | 14.15 | 14.35 | 14.1 | 3.74M |
| June 03, 2025 | 14.2 | 14.2 | 14.2 | 14.52 | 13.93 | 5.88M |
| May 30, 2025 | 15.2 | 14.28 | 14.28 | 15.2 | 14.28 | 9.35M |
| May 29, 2025 | 15 | 15.23 | 15.23 | 15.33 | 14.88 | 7.78M |
| May 28, 2025 | 14.89 | 15.09 | 15.09 | 15.36 | 14.84 | 7.7M |
| May 27, 2025 | 15 | 14.89 | 14.89 | 15.12 | 14.8 | 5.42M |
| May 26, 2025 | 14.79 | 15.14 | 15.14 | 15.14 | 14.33 | 8.27M |
| May 23, 2025 | 15.2 | 14.79 | 14.79 | 15.59 | 14.77 | 11.04M |
| May 22, 2025 | 15.2 | 15.41 | 15.41 | 15.57 | 14.9 | 11.05M |
| May 21, 2025 | 15.62 | 15.2 | 15.2 | 15.62 | 15.06 | 12.16M |
| May 20, 2025 | 15.05 | 15.64 | 15.64 | 15.75 | 14.71 | 17.56M |
| May 19, 2025 | 14.7 | 15.04 | 15.04 | 15.09 | 14.46 | 8.89M |
| May 16, 2025 | 14.59 | 14.72 | 14.72 | 14.8 | 14.45 | 7.83M |
| May 15, 2025 | 15.32 | 14.61 | 14.61 | 15.36 | 14.61 | 13.62M |
| May 14, 2025 | 14.7 | 15.51 | 15.51 | 15.65 | 14.62 | 20.75M |
| May 13, 2025 | 14.75 | 14.74 | 14.74 | 14.9 | 14.48 | 9.69M |
| May 12, 2025 | 14.89 | 14.6 | 14.6 | 14.96 | 14.51 | 10.58M |
| May 09, 2025 | 14.94 | 14.79 | 14.79 | 15.08 | 14.62 | 12.95M |
| May 08, 2025 | 14.69 | 14.95 | 14.95 | 15.33 | 14.6 | 19.27M |
| May 07, 2025 | 14.4 | 14.97 | 14.97 | 15.02 | 14.26 | 21.83M |
| May 06, 2025 | 14.21 | 14.33 | 14.33 | 14.39 | 14.19 | 12.57M |
| April 30, 2025 | 14.57 | 14.18 | 14.18 | 14.88 | 14.17 | 19.41M |
| April 29, 2025 | 13.52 | 14.33 | 14.33 | 14.33 | 13.4 | 14.46M |
| April 28, 2025 | 13.4 | 13.03 | 13.03 | 13.4 | 13.02 | 7.17M |
| April 25, 2025 | 13.68 | 13.39 | 13.39 | 13.96 | 13.26 | 8M |
| April 24, 2025 | 14.1 | 13.58 | 13.58 | 14.25 | 13.52 | 11.37M |
| April 23, 2025 | 14.23 | 14.28 | 14.28 | 14.53 | 13.95 | 13.61M |
| April 22, 2025 | 14.51 | 14.19 | 14.19 | 14.54 | 14.11 | 15.4M |