14.67
-0.52(-3.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.12 | 14.67 | 14.67 | 15.35 | 14.62 | 7.18M |
| September 25, 2025 | 15.5 | 15.19 | 15.19 | 15.54 | 15.15 | 9.46M |
| September 24, 2025 | 15.15 | 15.79 | 15.79 | 16.5 | 15.15 | 14.57M |
| September 23, 2025 | 15.75 | 15.2 | 15.2 | 15.75 | 14.61 | 10.38M |
| September 22, 2025 | 15.28 | 15.81 | 15.81 | 16 | 15.01 | 17.02M |
| September 19, 2025 | 14.64 | 15.24 | 15.24 | 15.35 | 14.6 | 13.15M |
| September 18, 2025 | 14.67 | 14.71 | 14.71 | 14.97 | 14.59 | 5.95M |
| September 17, 2025 | 14.69 | 14.75 | 14.75 | 14.95 | 14.64 | 3.51M |
| September 16, 2025 | 14.86 | 14.68 | 14.68 | 14.86 | 14.6 | 5.21M |
| September 15, 2025 | 14.82 | 14.98 | 14.98 | 15.15 | 14.7 | 6.84M |
| September 12, 2025 | 14.89 | 14.86 | 14.86 | 14.93 | 14.77 | 3.63M |
| September 11, 2025 | 14.72 | 14.9 | 14.9 | 14.91 | 14.52 | 4.15M |
| September 10, 2025 | 14.66 | 14.77 | 14.77 | 14.85 | 14.64 | 3.74M |
| September 09, 2025 | 14.86 | 14.68 | 14.68 | 14.87 | 14.53 | 3.44M |
| September 08, 2025 | 14.76 | 14.88 | 14.88 | 14.96 | 14.68 | 3.95M |
| September 05, 2025 | 14.65 | 14.77 | 14.77 | 14.77 | 14.38 | 3.24M |
| September 04, 2025 | 14.55 | 14.67 | 14.67 | 14.77 | 14.46 | 4.26M |
| September 03, 2025 | 14.99 | 14.6 | 14.6 | 14.99 | 14.55 | 4.35M |
| September 02, 2025 | 15.11 | 14.94 | 14.94 | 15.12 | 14.64 | 5.46M |
| September 01, 2025 | 15.17 | 15.11 | 15.11 | 15.17 | 15.02 | 3.65M |
| August 29, 2025 | 15.2 | 15.06 | 15.06 | 15.27 | 15.01 | 4.71M |
| August 28, 2025 | 15.1 | 15.29 | 15.29 | 15.31 | 14.68 | 8.28M |
| August 27, 2025 | 15.71 | 15.17 | 15.17 | 15.81 | 15.16 | 10.35M |
| August 26, 2025 | 16.11 | 15.86 | 15.86 | 16.15 | 15.81 | 8.09M |
| August 25, 2025 | 16.05 | 16.1 | 16.1 | 16.13 | 15.74 | 9.7M |
| August 22, 2025 | 16.2 | 15.97 | 15.97 | 16.26 | 15.85 | 12.29M |
| August 21, 2025 | 16.14 | 16.42 | 16.42 | 16.75 | 16.12 | 14.22M |
| August 20, 2025 | 17.1 | 16.15 | 16.15 | 17.18 | 16.08 | 19.84M |
| August 19, 2025 | 18.48 | 17.45 | 17.45 | 18.49 | 17.24 | 30.31M |
| August 18, 2025 | 20.53 | 19.15 | 19.15 | 20.86 | 18.6 | 47.03M |
| August 15, 2025 | 16.95 | 19.57 | 19.57 | 19.57 | 16.95 | 37.82M |
| August 14, 2025 | 20.96 | 17.79 | 17.79 | 21.64 | 17.79 | 39.74M |
| August 13, 2025 | 18.86 | 19.77 | 19.77 | 19.77 | 18.33 | 27.74M |
| August 12, 2025 | 16.8 | 17.97 | 17.97 | 17.97 | 15.73 | 36.62M |
| August 11, 2025 | 17.5 | 16.34 | 16.34 | 17.88 | 16.25 | 37.83M |
| August 08, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 10.59M |
| August 07, 2025 | 13.96 | 15.36 | 15.36 | 15.36 | 12.69 | 35.91M |
| August 06, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 5.82M |
| August 05, 2025 | 11.55 | 12.69 | 12.69 | 12.69 | 11.45 | 13.22M |
| August 04, 2025 | 11.36 | 11.54 | 11.54 | 11.76 | 11.3 | 6.74M |
| August 01, 2025 | 11.15 | 11.36 | 11.36 | 11.38 | 11.15 | 3.38M |
| July 31, 2025 | 11.25 | 11.19 | 11.19 | 11.38 | 11.13 | 3.65M |
| July 30, 2025 | 11.19 | 11.3 | 11.3 | 11.31 | 11.12 | 3.32M |
| July 29, 2025 | 11.21 | 11.19 | 11.19 | 11.26 | 11.07 | 1.81M |
| July 28, 2025 | 11.24 | 11.21 | 11.21 | 11.27 | 11.18 | 2.03M |
| July 25, 2025 | 11.23 | 11.24 | 11.24 | 11.27 | 11.15 | 2.37M |
| July 24, 2025 | 11.18 | 11.23 | 11.23 | 11.25 | 11.16 | 2.44M |
| July 23, 2025 | 11.3 | 11.2 | 11.2 | 11.35 | 11.17 | 2.51M |
| July 22, 2025 | 11.26 | 11.29 | 11.29 | 11.3 | 11.16 | 2.45M |
| July 21, 2025 | 11.08 | 11.25 | 11.25 | 11.26 | 11.01 | 4.06M |
| July 18, 2025 | 11.05 | 10.99 | 10.99 | 11.05 | 10.9 | 2.93M |
| July 17, 2025 | 11.07 | 11.05 | 11.05 | 11.11 | 10.98 | 2.23M |
| July 16, 2025 | 10.92 | 11.04 | 11.04 | 11.22 | 10.88 | 3.47M |
| July 15, 2025 | 11.23 | 10.92 | 10.92 | 11.27 | 10.87 | 4.4M |
| July 14, 2025 | 11.12 | 11.23 | 11.23 | 11.29 | 11.1 | 2.98M |
| July 11, 2025 | 11.28 | 11.16 | 11.16 | 11.28 | 11.13 | 3.07M |
| July 10, 2025 | 11.25 | 11.23 | 11.23 | 11.37 | 11.16 | 4.67M |
| July 09, 2025 | 10.93 | 11.3 | 11.3 | 11.41 | 10.92 | 8.73M |
| July 08, 2025 | 10.96 | 10.97 | 10.97 | 11.04 | 10.89 | 3.58M |
| July 07, 2025 | 10.88 | 10.96 | 10.96 | 10.96 | 10.68 | 3.56M |