14.19
+0.12(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.09 | 14.07 | 14.07 | 14.26 | 14.03 | 4.41M |
| August 15, 2025 | 14.01 | 14.02 | 14.02 | 14.1 | 13.93 | 3.5M |
| August 14, 2025 | 14.32 | 13.99 | 13.99 | 14.35 | 13.99 | 4.85M |
| August 13, 2025 | 14.39 | 14.32 | 14.32 | 14.39 | 14.21 | 4.04M |
| August 12, 2025 | 14.21 | 14.35 | 14.35 | 14.38 | 14.2 | 4.01M |
| August 11, 2025 | 14.23 | 14.24 | 14.24 | 14.32 | 14.17 | 4.11M |
| August 08, 2025 | 14.25 | 14.22 | 14.22 | 14.28 | 14.12 | 2.94M |
| August 07, 2025 | 14.41 | 14.25 | 14.25 | 14.42 | 14.23 | 4.4M |
| August 06, 2025 | 14.45 | 14.39 | 14.39 | 14.49 | 14.25 | 4.4M |
| August 05, 2025 | 14.38 | 14.45 | 14.45 | 14.48 | 14.37 | 3.72M |
| August 04, 2025 | 14.36 | 14.42 | 14.42 | 14.47 | 14.3 | 3.89M |
| August 01, 2025 | 14.29 | 14.28 | 14.28 | 14.44 | 14.24 | 2.82M |
| July 31, 2025 | 14.42 | 14.24 | 14.24 | 14.45 | 14.2 | 3.86M |
| July 30, 2025 | 14.5 | 14.42 | 14.42 | 14.67 | 14.28 | 5.17M |
| July 29, 2025 | 14.55 | 14.44 | 14.44 | 14.6 | 14.24 | 6.63M |
| July 28, 2025 | 14.7 | 14.6 | 14.6 | 14.85 | 14.54 | 5.84M |
| July 25, 2025 | 14.5 | 14.59 | 14.59 | 14.94 | 14.48 | 9.89M |
| July 24, 2025 | 14.26 | 14.56 | 14.56 | 14.57 | 14.26 | 6.69M |
| July 23, 2025 | 14.31 | 14.21 | 14.21 | 14.35 | 14.16 | 4.12M |
| July 22, 2025 | 14.15 | 14.29 | 14.29 | 14.29 | 14.12 | 4.12M |
| July 21, 2025 | 14.06 | 14.19 | 14.19 | 14.19 | 14.05 | 4.87M |
| July 18, 2025 | 13.96 | 14.04 | 14.04 | 14.07 | 13.96 | 2.76M |
| July 17, 2025 | 14.02 | 13.97 | 13.97 | 14.05 | 13.92 | 2.38M |
| July 16, 2025 | 13.88 | 14.02 | 14.02 | 14.04 | 13.86 | 3.12M |
| July 15, 2025 | 14.06 | 13.88 | 13.88 | 14.1 | 13.85 | 3.39M |
| July 14, 2025 | 14.11 | 14.05 | 14.05 | 14.11 | 14.01 | 2.69M |
| July 11, 2025 | 13.92 | 14.04 | 14.04 | 14.07 | 13.91 | 3.34M |
| July 10, 2025 | 13.88 | 13.97 | 13.97 | 13.98 | 13.87 | 1.83M |
| July 09, 2025 | 14 | 13.9 | 13.9 | 14.04 | 13.89 | 2.47M |
| July 08, 2025 | 14.05 | 14 | 14 | 14.06 | 13.91 | 2.31M |
| July 07, 2025 | 13.86 | 13.98 | 13.98 | 14.02 | 13.8 | 2.22M |
| July 04, 2025 | 14 | 13.85 | 13.85 | 14 | 13.8 | 2.78M |
| July 03, 2025 | 13.92 | 14.02 | 14.02 | 14.06 | 13.9 | 2.68M |
| July 02, 2025 | 13.9 | 13.94 | 13.94 | 14.16 | 13.87 | 3.4M |
| July 01, 2025 | 13.82 | 13.88 | 13.88 | 13.88 | 13.72 | 2.4M |
| June 30, 2025 | 13.76 | 13.85 | 13.85 | 13.89 | 13.72 | 2.46M |
| June 27, 2025 | 13.69 | 13.77 | 13.77 | 13.98 | 13.64 | 3.3M |
| June 26, 2025 | 13.74 | 13.65 | 13.65 | 13.78 | 13.61 | 2.8M |
| June 25, 2025 | 13.76 | 13.75 | 13.75 | 13.82 | 13.63 | 4.09M |
| June 24, 2025 | 13.69 | 13.81 | 13.81 | 13.83 | 13.55 | 2.71M |
| June 23, 2025 | 13.47 | 13.66 | 13.66 | 13.68 | 13.4 | 2.56M |
| June 20, 2025 | 13.56 | 13.47 | 13.47 | 13.62 | 13.43 | 2.33M |
| June 19, 2025 | 13.91 | 13.56 | 13.56 | 13.92 | 13.49 | 5.49M |
| June 18, 2025 | 14.12 | 13.92 | 13.92 | 14.2 | 13.92 | 5.05M |
| June 17, 2025 | 14.17 | 14.19 | 14.19 | 14.47 | 14.1 | 6.96M |
| June 16, 2025 | 14.06 | 14.14 | 14.14 | 14.26 | 14.06 | 4.49M |
| June 13, 2025 | 14.39 | 14.21 | 14.21 | 14.65 | 14.07 | 10.97M |
| June 12, 2025 | 14.49 | 14.8 | 14.8 | 15.35 | 14.25 | 15.74M |
| June 11, 2025 | 14.9 | 14.81 | 14.36 | 15.12 | 14.75 | 7.49M |
| June 10, 2025 | 14.85 | 14.97 | 14.52 | 15.43 | 14.7 | 10.73M |
| June 09, 2025 | 14.8 | 14.83 | 14.38 | 15 | 14.74 | 9.51M |
| June 06, 2025 | 14.5 | 15.01 | 14.55 | 15.29 | 14.5 | 16.66M |
| June 05, 2025 | 14.31 | 14.64 | 14.2 | 15.02 | 14.22 | 11.64M |
| June 04, 2025 | 14.29 | 14.3 | 13.87 | 14.33 | 14.13 | 4.25M |
| June 03, 2025 | 14.07 | 14.32 | 13.88 | 14.36 | 14.06 | 5.26M |
| May 30, 2025 | 14.28 | 14.22 | 14.22 | 14.47 | 14.18 | 6.52M |
| May 29, 2025 | 14.35 | 14.38 | 14.38 | 14.5 | 14.2 | 7.58M |
| May 28, 2025 | 14.71 | 14.51 | 14.51 | 14.94 | 14.31 | 12.58M |
| May 27, 2025 | 14.24 | 14.79 | 14.79 | 15.17 | 13.97 | 16.45M |
| May 26, 2025 | 14.04 | 14.07 | 14.07 | 14.18 | 13.89 | 8.35M |