14.05
-0.05(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.95 | 14.1 | 14.1 | 14.18 | 13.94 | 3.41M |
| August 15, 2025 | 13.8 | 13.93 | 13.93 | 14.03 | 13.8 | 3.22M |
| August 14, 2025 | 14.18 | 13.92 | 13.92 | 14.29 | 13.9 | 4.58M |
| August 13, 2025 | 14.2 | 14.19 | 14.19 | 14.4 | 14.16 | 4.05M |
| August 12, 2025 | 14.46 | 14.27 | 14.27 | 14.49 | 14.26 | 4.02M |
| August 11, 2025 | 14.38 | 14.46 | 14.46 | 14.48 | 14.27 | 6.28M |
| August 08, 2025 | 14 | 14.35 | 14.35 | 14.51 | 13.87 | 8.29M |
| August 07, 2025 | 14.48 | 14.1 | 14.1 | 14.48 | 14.07 | 4.87M |
| August 06, 2025 | 14.28 | 14.12 | 14.12 | 14.29 | 13.97 | 4.38M |
| August 05, 2025 | 14.02 | 14.21 | 14.21 | 14.29 | 13.99 | 6.08M |
| August 04, 2025 | 13.91 | 13.94 | 13.94 | 14.06 | 13.7 | 5.1M |
| August 01, 2025 | 14.12 | 14.16 | 14.16 | 14.28 | 14.09 | 4M |
| July 31, 2025 | 14.4 | 14.11 | 14.11 | 14.52 | 14.08 | 6.17M |
| July 30, 2025 | 14.7 | 14.48 | 14.48 | 14.92 | 14.35 | 7.74M |
| July 29, 2025 | 14.65 | 14.84 | 14.84 | 14.99 | 14.29 | 11.88M |
| July 28, 2025 | 15.02 | 14.79 | 14.79 | 15.24 | 14.7 | 9.21M |
| July 25, 2025 | 15.99 | 15 | 15 | 16.03 | 14.85 | 15.39M |
| July 24, 2025 | 15 | 16 | 16 | 16.5 | 14.72 | 21.62M |
| July 23, 2025 | 18 | 15.35 | 15.35 | 18 | 15.32 | 25.4M |
| July 22, 2025 | 16.12 | 17.02 | 17.02 | 17.02 | 15.97 | 19.76M |
| July 21, 2025 | 14.35 | 15.47 | 15.47 | 15.47 | 14.28 | 21.38M |
| July 18, 2025 | 14.32 | 14.06 | 14.06 | 14.34 | 14.03 | 9.82M |
| July 17, 2025 | 14.22 | 14.31 | 14.31 | 14.41 | 14.17 | 12.34M |
| July 16, 2025 | 14.8 | 14.45 | 14.45 | 14.98 | 14.33 | 21.06M |
| July 15, 2025 | 15.7 | 15.48 | 15.48 | 16.73 | 15.39 | 26.66M |
| July 14, 2025 | 18.33 | 17.09 | 17.09 | 18.88 | 17.09 | 31.84M |
| July 11, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 15.53 | 37.97M |
| July 10, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.76M |
| July 09, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 4.39M |
| July 08, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 2.59M |
| July 07, 2025 | 11.72 | 12.96 | 12.96 | 12.96 | 11.72 | 6.56M |
| July 04, 2025 | 12.07 | 11.78 | 11.78 | 12.12 | 11.77 | 2.26M |
| July 03, 2025 | 11.93 | 11.98 | 11.98 | 12.01 | 11.82 | 2.63M |
| July 02, 2025 | 11.85 | 11.92 | 11.92 | 12.1 | 11.72 | 3.32M |
| July 01, 2025 | 11.86 | 11.74 | 11.74 | 11.86 | 11.71 | 1.55M |
| June 30, 2025 | 11.66 | 11.74 | 11.74 | 11.81 | 11.63 | 2.32M |
| June 27, 2025 | 11.77 | 11.69 | 11.69 | 11.78 | 11.57 | 1.69M |
| June 26, 2025 | 11.62 | 11.63 | 11.63 | 11.68 | 11.54 | 1.45M |
| June 25, 2025 | 11.71 | 11.62 | 11.62 | 11.75 | 11.56 | 2.56M |
| June 24, 2025 | 11.33 | 11.66 | 11.66 | 11.67 | 11.33 | 2.05M |
| June 23, 2025 | 11 | 11.35 | 11.35 | 11.38 | 11 | 1.6M |
| June 20, 2025 | 11.17 | 11.15 | 11.15 | 11.34 | 11.14 | 1.42M |
| June 19, 2025 | 11.42 | 11.18 | 11.18 | 11.51 | 11.14 | 2.15M |
| June 18, 2025 | 11.49 | 11.42 | 11.42 | 11.63 | 11.39 | 2.26M |
| June 17, 2025 | 11.65 | 11.59 | 11.59 | 11.9 | 11.48 | 2.94M |
| June 16, 2025 | 11.5 | 11.59 | 11.59 | 11.68 | 11.5 | 2.43M |
| June 13, 2025 | 11.77 | 11.5 | 11.5 | 11.85 | 11.45 | 4.45M |
| June 12, 2025 | 12.07 | 11.83 | 11.83 | 12.07 | 11.81 | 3.87M |
| June 11, 2025 | 12.01 | 12.06 | 12.06 | 12.06 | 11.85 | 4.66M |
| June 10, 2025 | 12.12 | 12.07 | 12.07 | 12.17 | 11.86 | 8.74M |
| June 09, 2025 | 12.7 | 12.31 | 12.31 | 12.7 | 12.05 | 14.01M |
| June 06, 2025 | 11.63 | 12.79 | 12.79 | 12.79 | 11.6 | 6.67M |
| June 05, 2025 | 11.81 | 11.63 | 11.63 | 11.96 | 11.61 | 2.72M |
| June 04, 2025 | 11.74 | 11.96 | 11.96 | 12.19 | 11.6 | 3.19M |
| June 03, 2025 | 11.71 | 11.67 | 11.67 | 11.85 | 11.62 | 1.71M |
| May 30, 2025 | 11.8 | 11.71 | 11.71 | 11.97 | 11.67 | 2.01M |
| May 29, 2025 | 11.52 | 11.85 | 11.85 | 11.88 | 11.44 | 2.58M |
| May 28, 2025 | 11.57 | 11.51 | 11.51 | 11.57 | 11.45 | 1.27M |
| May 27, 2025 | 11.43 | 11.53 | 11.53 | 11.56 | 11.37 | 1.58M |
| May 26, 2025 | 11.23 | 11.49 | 11.49 | 11.5 | 11.12 | 2.52M |