14.58
-0.07(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.44 | 14.65 | 14.65 | 14.66 | 14.1 | 6.5M |
| September 04, 2025 | 14.28 | 14.44 | 14.44 | 14.51 | 14.15 | 6.55M |
| September 03, 2025 | 14.6 | 14.44 | 14.44 | 15.08 | 14.41 | 8.36M |
| September 02, 2025 | 14.69 | 14.52 | 14.52 | 14.8 | 14.43 | 9.14M |
| September 01, 2025 | 14.07 | 14.59 | 14.59 | 14.67 | 13.9 | 12.63M |
| August 29, 2025 | 14.15 | 13.95 | 13.95 | 14.19 | 13.88 | 9.63M |
| August 28, 2025 | 14.8 | 14.28 | 14.28 | 14.8 | 13.91 | 17.34M |
| August 27, 2025 | 15.57 | 15.16 | 15.16 | 15.74 | 15.15 | 6.77M |
| August 26, 2025 | 15.55 | 15.66 | 15.66 | 15.79 | 15.43 | 5.3M |
| August 25, 2025 | 15.51 | 15.52 | 15.52 | 15.8 | 15.42 | 6.67M |
| August 22, 2025 | 15.4 | 15.31 | 15.31 | 15.51 | 15.29 | 6.05M |
| August 21, 2025 | 15.3 | 15.42 | 15.42 | 15.46 | 15.3 | 6.19M |
| August 20, 2025 | 15.06 | 15.26 | 15.26 | 15.26 | 14.97 | 5.1M |
| August 19, 2025 | 14.95 | 15.04 | 15.04 | 15.07 | 14.91 | 3.49M |
| August 18, 2025 | 15.18 | 14.93 | 14.93 | 15.31 | 14.92 | 8.48M |
| August 15, 2025 | 15.15 | 15.17 | 15.17 | 15.2 | 15.02 | 3.77M |
| August 14, 2025 | 15.28 | 15.13 | 15.13 | 15.39 | 15.12 | 3.54M |
| August 13, 2025 | 15.56 | 15.36 | 15.36 | 15.73 | 15.13 | 6.42M |
| August 12, 2025 | 15.45 | 15.56 | 15.56 | 15.62 | 15.45 | 3.68M |
| August 11, 2025 | 15.68 | 15.5 | 15.5 | 15.76 | 15.43 | 6.47M |
| August 08, 2025 | 15.9 | 15.82 | 15.82 | 16.11 | 15.77 | 6.59M |
| August 07, 2025 | 15.42 | 15.76 | 15.76 | 16.01 | 15.33 | 10.4M |
| August 06, 2025 | 15.3 | 15.45 | 15.45 | 15.46 | 15.13 | 4.11M |
| August 05, 2025 | 15.48 | 15.27 | 15.27 | 15.61 | 15.2 | 6.12M |
| August 04, 2025 | 15.2 | 15.58 | 15.58 | 15.73 | 15.2 | 9.41M |
| August 01, 2025 | 15.1 | 15.09 | 15.09 | 15.19 | 15.06 | 2.95M |
| July 31, 2025 | 15.25 | 15.16 | 15.16 | 15.29 | 15.02 | 3.45M |
| July 30, 2025 | 15.17 | 15.29 | 15.29 | 15.43 | 15.01 | 5.01M |
| July 29, 2025 | 15.18 | 15.19 | 15.19 | 15.27 | 15.09 | 3.59M |
| July 28, 2025 | 15.52 | 15.21 | 15.21 | 15.59 | 15.08 | 6.8M |
| July 25, 2025 | 15.43 | 15.53 | 15.53 | 15.71 | 15.35 | 4.69M |
| July 24, 2025 | 15.49 | 15.42 | 15.42 | 15.63 | 15.31 | 5.76M |
| July 23, 2025 | 15.79 | 15.56 | 15.56 | 15.88 | 15.52 | 4.45M |
| July 22, 2025 | 15.8 | 15.67 | 15.67 | 16.03 | 15.6 | 5.73M |
| July 21, 2025 | 15.75 | 15.71 | 15.71 | 15.81 | 15.65 | 5.95M |
| July 18, 2025 | 15.86 | 15.76 | 15.76 | 15.97 | 15.52 | 5.89M |
| July 17, 2025 | 16.16 | 15.9 | 15.9 | 16.23 | 15.85 | 3.42M |
| July 16, 2025 | 16 | 16.1 | 16.1 | 16.16 | 15.92 | 2.87M |
| July 15, 2025 | 16.19 | 16 | 16 | 16.33 | 15.89 | 4.84M |
| July 14, 2025 | 16.23 | 16.34 | 16.34 | 16.47 | 16.17 | 4.41M |
| July 11, 2025 | 16.51 | 16.19 | 16.19 | 16.59 | 16.15 | 7.01M |
| July 10, 2025 | 16.6 | 16.44 | 16.44 | 16.67 | 16.27 | 4.81M |
| July 09, 2025 | 16.79 | 16.61 | 16.61 | 16.79 | 16.51 | 5.05M |
| July 08, 2025 | 17.15 | 16.92 | 16.92 | 17.3 | 16.8 | 6.57M |
| July 07, 2025 | 16.77 | 17.14 | 17.14 | 17.3 | 16.65 | 6.31M |
| July 04, 2025 | 17.29 | 16.77 | 16.77 | 17.36 | 16.73 | 5.22M |
| July 03, 2025 | 17.16 | 17.25 | 17.25 | 17.6 | 17.04 | 5.8M |
| July 02, 2025 | 17.2 | 17.24 | 17.24 | 17.7 | 17.11 | 8.08M |
| July 01, 2025 | 16.31 | 17.43 | 17.43 | 17.6 | 16.31 | 16.07M |
| June 30, 2025 | 15.81 | 16.35 | 16.35 | 16.48 | 15.71 | 10.57M |
| June 27, 2025 | 16 | 15.81 | 15.81 | 16.1 | 15.71 | 7.45M |
| June 26, 2025 | 15.72 | 16.14 | 16.14 | 16.16 | 15.52 | 11.17M |
| June 25, 2025 | 16.58 | 15.88 | 15.88 | 16.58 | 15.81 | 11.72M |
| June 24, 2025 | 16.91 | 16.43 | 16.43 | 17.25 | 16.16 | 13.51M |
| June 23, 2025 | 16.35 | 17.22 | 17.22 | 17.62 | 16.24 | 13.97M |
| June 20, 2025 | 16.2 | 16.49 | 16.49 | 16.93 | 16 | 10.37M |
| June 19, 2025 | 16.34 | 16.18 | 16.18 | 16.95 | 16 | 13.11M |
| June 18, 2025 | 16.13 | 16.75 | 16.75 | 16.95 | 15.68 | 16.13M |
| June 17, 2025 | 16.94 | 16.08 | 16.08 | 16.94 | 15.98 | 16.78M |
| June 16, 2025 | 17.5 | 17.2 | 17.2 | 17.55 | 16.82 | 16.28M |