14.91
-0.06(-0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.13 | 14.97 | 14.97 | 15.45 | 14.82 | 9.8M |
| August 15, 2025 | 15 | 15.13 | 15.13 | 15.39 | 14.95 | 9.97M |
| August 14, 2025 | 15.4 | 14.99 | 14.99 | 15.56 | 14.93 | 14.51M |
| August 13, 2025 | 15.16 | 15.59 | 15.59 | 15.73 | 14.52 | 26.96M |
| August 12, 2025 | 17.11 | 15.55 | 15.55 | 17.4 | 15.55 | 24.83M |
| August 11, 2025 | 18.04 | 17.28 | 17.28 | 18.46 | 17.15 | 17.81M |
| August 08, 2025 | 17.19 | 18.01 | 18.01 | 18.58 | 17.19 | 12.52M |
| August 07, 2025 | 17.66 | 17.3 | 17.3 | 17.69 | 17.11 | 5.92M |
| August 06, 2025 | 17.65 | 17.69 | 17.69 | 18.09 | 17.16 | 7.11M |
| August 05, 2025 | 18 | 17.65 | 17.65 | 18.19 | 17.46 | 8.7M |
| August 04, 2025 | 17.46 | 17.99 | 17.99 | 18.1 | 17.36 | 11.08M |
| August 01, 2025 | 17.36 | 17.59 | 17.59 | 17.78 | 17.18 | 6.08M |
| July 31, 2025 | 16.78 | 17.19 | 17.19 | 17.56 | 16.48 | 9.83M |
| July 30, 2025 | 16.56 | 16.7 | 16.7 | 17.4 | 16.56 | 6.5M |
| July 29, 2025 | 16.51 | 16.53 | 16.53 | 16.62 | 16.35 | 3.75M |
| July 28, 2025 | 16.27 | 16.51 | 16.51 | 16.51 | 16.16 | 3.48M |
| July 25, 2025 | 16.24 | 16.27 | 16.27 | 16.43 | 16.09 | 4.31M |
| July 24, 2025 | 16.22 | 16.19 | 16.19 | 16.3 | 15.7 | 7.08M |
| July 23, 2025 | 16.51 | 16.34 | 16.19 | 16.82 | 16.25 | 6.34M |
| July 22, 2025 | 16.3 | 16.65 | 16.65 | 17 | 16.3 | 6.98M |
| July 21, 2025 | 16.55 | 16.47 | 16.47 | 16.87 | 16.15 | 10.15M |
| July 18, 2025 | 15.65 | 16.38 | 16.38 | 16.41 | 15.6 | 9.24M |
| July 17, 2025 | 15.28 | 15.7 | 15.7 | 15.83 | 15.18 | 7.22M |
| July 16, 2025 | 15.32 | 15.19 | 15.19 | 15.39 | 15.05 | 4.5M |
| July 15, 2025 | 15.15 | 15.32 | 15.32 | 15.4 | 15.03 | 4.96M |
| July 14, 2025 | 15.04 | 15.2 | 15.2 | 15.33 | 15.04 | 5.25M |
| July 11, 2025 | 14.87 | 15.03 | 15.03 | 15.05 | 14.81 | 4.68M |
| July 10, 2025 | 15.22 | 14.96 | 14.96 | 15.65 | 14.63 | 11.95M |
| July 09, 2025 | 15.14 | 15.22 | 15.22 | 15.36 | 15.05 | 6.15M |
| July 08, 2025 | 15.05 | 15.14 | 15.14 | 15.52 | 14.88 | 12.61M |
| July 07, 2025 | 13.9 | 15.05 | 15.05 | 15.4 | 13.9 | 17.77M |
| July 04, 2025 | 13.89 | 14 | 14 | 14.13 | 13.78 | 5.7M |
| July 03, 2025 | 13.62 | 13.9 | 13.9 | 14.11 | 13.57 | 6.75M |
| July 02, 2025 | 13.82 | 13.64 | 13.64 | 13.87 | 13.56 | 3.67M |
| July 01, 2025 | 13.66 | 13.81 | 13.81 | 14.15 | 13.62 | 9.25M |
| June 30, 2025 | 13.73 | 13.75 | 13.75 | 13.82 | 13.53 | 4.71M |
| June 27, 2025 | 13.48 | 13.73 | 13.73 | 13.84 | 13.31 | 5.6M |
| June 26, 2025 | 13.5 | 13.37 | 13.37 | 13.57 | 13.36 | 3.32M |
| June 25, 2025 | 13.61 | 13.5 | 13.5 | 13.72 | 13.38 | 4.37M |
| June 24, 2025 | 13.34 | 13.62 | 13.62 | 13.81 | 13.27 | 6.74M |
| June 23, 2025 | 12.73 | 13.43 | 13.43 | 13.6 | 12.63 | 10.7M |
| June 20, 2025 | 13.2 | 12.75 | 12.75 | 13.31 | 12.7 | 5.08M |
| June 19, 2025 | 13.15 | 13.2 | 13.2 | 13.31 | 13.02 | 5.45M |
| June 18, 2025 | 13.1 | 13.1 | 13.1 | 13.16 | 12.79 | 4.49M |
| June 17, 2025 | 13.04 | 13 | 13 | 13.35 | 12.81 | 9.24M |
| June 16, 2025 | 13.1 | 13.04 | 13.04 | 13.18 | 12.65 | 8.29M |
| June 13, 2025 | 13.28 | 13.1 | 13.1 | 13.37 | 13.04 | 4.37M |
| June 12, 2025 | 13.49 | 13.33 | 13.33 | 13.49 | 13.18 | 3.01M |
| June 11, 2025 | 13.23 | 13.38 | 13.38 | 13.55 | 13.23 | 6.71M |
| June 10, 2025 | 13.39 | 13.23 | 13.23 | 13.46 | 12.89 | 9.78M |
| June 09, 2025 | 13.65 | 13.48 | 13.48 | 13.71 | 13.35 | 5.41M |
| June 06, 2025 | 13.46 | 13.64 | 13.64 | 13.83 | 13.46 | 5.79M |
| June 05, 2025 | 13.64 | 13.48 | 13.48 | 13.97 | 13.32 | 7.61M |
| June 04, 2025 | 13.7 | 13.62 | 13.62 | 13.8 | 13.35 | 7.15M |
| June 03, 2025 | 13.84 | 13.77 | 13.77 | 13.94 | 13.65 | 5.78M |
| May 30, 2025 | 13.48 | 13.87 | 13.87 | 14.13 | 13.41 | 9.93M |
| May 29, 2025 | 13.36 | 13.54 | 13.54 | 13.69 | 13.36 | 6.18M |
| May 28, 2025 | 13.4 | 13.44 | 13.44 | 13.56 | 13.21 | 6.13M |
| May 27, 2025 | 13.79 | 13.49 | 13.49 | 13.82 | 13.35 | 8.63M |
| May 26, 2025 | 13.18 | 13.81 | 13.81 | 13.86 | 13.11 | 10.78M |