14.66
-0.09(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.66 | 14.66 | 14.66 | 14.86 | 14.61 | 1.49M |
| September 25, 2025 | 15.02 | 14.75 | 14.75 | 15.08 | 14.74 | 1.55M |
| September 24, 2025 | 14.7 | 15.02 | 15.02 | 15.03 | 14.52 | 2M |
| September 23, 2025 | 14.89 | 14.7 | 14.7 | 14.96 | 14.39 | 2.48M |
| September 22, 2025 | 14.95 | 14.88 | 14.88 | 15.13 | 14.87 | 1.62M |
| September 19, 2025 | 15.12 | 15.06 | 15.06 | 15.21 | 14.96 | 1.79M |
| September 18, 2025 | 15.4 | 15.13 | 15.13 | 15.54 | 15.08 | 2.91M |
| September 17, 2025 | 15.43 | 15.47 | 15.47 | 15.67 | 15.41 | 2.86M |
| September 16, 2025 | 15.26 | 15.43 | 15.43 | 15.47 | 15.18 | 2.58M |
| September 15, 2025 | 15.35 | 15.26 | 15.26 | 15.43 | 15.17 | 1.91M |
| September 12, 2025 | 15.45 | 15.35 | 15.35 | 15.5 | 15.3 | 1.7M |
| September 11, 2025 | 15.38 | 15.46 | 15.46 | 15.46 | 15 | 2.17M |
| September 10, 2025 | 15.41 | 15.4 | 15.4 | 15.57 | 15.35 | 2.3M |
| September 09, 2025 | 15.56 | 15.4 | 15.4 | 15.59 | 15.29 | 2.44M |
| September 08, 2025 | 15.41 | 15.55 | 15.55 | 15.62 | 15.35 | 2.62M |
| September 05, 2025 | 15.52 | 15.5 | 15.5 | 15.55 | 15.24 | 3.11M |
| September 04, 2025 | 14.99 | 15.55 | 15.55 | 15.58 | 14.86 | 5.98M |
| September 03, 2025 | 15.23 | 14.98 | 14.98 | 15.23 | 14.93 | 1.99M |
| September 02, 2025 | 15.27 | 15.16 | 15.16 | 15.34 | 15.06 | 2.39M |
| September 01, 2025 | 15.17 | 15.31 | 15.31 | 15.31 | 15.01 | 2.8M |
| August 29, 2025 | 15.34 | 15.16 | 15.16 | 15.34 | 15.1 | 2.52M |
| August 28, 2025 | 15.67 | 15.34 | 15.34 | 15.8 | 14.96 | 5.25M |
| August 27, 2025 | 15.95 | 15.67 | 15.67 | 16 | 15.66 | 4.06M |
| August 26, 2025 | 15.96 | 15.94 | 15.94 | 16.04 | 15.9 | 2.95M |
| August 25, 2025 | 16.16 | 15.96 | 15.96 | 16.16 | 15.88 | 4.98M |
| August 22, 2025 | 16.24 | 16.09 | 16.09 | 16.38 | 16 | 4.56M |
| August 21, 2025 | 16.29 | 16.24 | 16.24 | 16.3 | 16.16 | 2.72M |
| August 20, 2025 | 16 | 16.28 | 16.28 | 16.33 | 15.91 | 4.65M |
| August 19, 2025 | 16 | 16 | 16 | 16 | 15.81 | 2.84M |
| August 18, 2025 | 15.95 | 15.96 | 15.96 | 16.05 | 15.89 | 2.69M |
| August 15, 2025 | 15.86 | 15.92 | 15.92 | 15.95 | 15.8 | 1.76M |
| August 14, 2025 | 16.25 | 15.85 | 15.85 | 16.25 | 15.85 | 3.25M |
| August 13, 2025 | 16.28 | 16.19 | 16.19 | 16.28 | 16.15 | 1.85M |
| August 12, 2025 | 16.28 | 16.23 | 16.23 | 16.28 | 16.14 | 2.18M |
| August 11, 2025 | 16.13 | 16.19 | 16.19 | 16.26 | 16.1 | 2.12M |
| August 08, 2025 | 16.19 | 16.13 | 16.13 | 16.23 | 16.08 | 1.86M |
| August 07, 2025 | 16.31 | 16.18 | 16.18 | 16.31 | 16.18 | 2.14M |
| August 06, 2025 | 16.08 | 16.28 | 16.28 | 16.29 | 16.03 | 2.75M |
| August 05, 2025 | 16.02 | 16.11 | 16.11 | 16.2 | 15.91 | 2.45M |
| August 04, 2025 | 15.84 | 15.99 | 15.99 | 16.06 | 15.77 | 2.23M |
| August 01, 2025 | 15.94 | 15.94 | 15.94 | 16 | 15.83 | 2.7M |
| July 31, 2025 | 16.38 | 15.93 | 15.93 | 16.39 | 15.92 | 4.12M |
| July 30, 2025 | 16.55 | 16.37 | 16.37 | 16.55 | 16.36 | 3.5M |
| July 29, 2025 | 16.66 | 16.55 | 16.55 | 16.67 | 16.49 | 3.67M |
| July 28, 2025 | 16.63 | 16.66 | 16.66 | 16.69 | 16.58 | 3M |
| July 25, 2025 | 16.73 | 16.63 | 16.63 | 16.74 | 16.59 | 3.75M |
| July 24, 2025 | 16.62 | 16.75 | 16.75 | 16.75 | 16.56 | 3.75M |
| July 23, 2025 | 16.63 | 16.68 | 16.68 | 16.75 | 16.5 | 4.66M |
| July 22, 2025 | 16.91 | 16.63 | 16.63 | 16.94 | 16.55 | 6.76M |
| July 21, 2025 | 16.95 | 16.95 | 16.95 | 17.15 | 16.88 | 7.18M |
| July 18, 2025 | 17.09 | 17.16 | 17.16 | 17.3 | 16.96 | 7.33M |
| July 17, 2025 | 17.38 | 17.21 | 17.21 | 17.5 | 17.14 | 12.02M |
| July 16, 2025 | 17.97 | 17.97 | 17.97 | 18.48 | 17.97 | 20.55M |
| July 15, 2025 | 19.97 | 19.97 | 19.97 | 20.6 | 19.97 | 5.39M |
| July 14, 2025 | 20.17 | 22.19 | 22.19 | 22.19 | 19.97 | 9.59M |
| July 11, 2025 | 19.71 | 20.17 | 20.17 | 20.37 | 19.71 | 2.8M |
| July 10, 2025 | 19.74 | 19.86 | 19.86 | 20.06 | 19.34 | 3.12M |
| July 09, 2025 | 19.15 | 19.77 | 19.77 | 19.88 | 19.15 | 3.83M |
| July 08, 2025 | 19.25 | 19.18 | 19.18 | 19.41 | 18.81 | 3.1M |
| July 07, 2025 | 19.2 | 19.28 | 19.28 | 19.44 | 18.68 | 2.76M |