14.85
-0.16(-1.07%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.67 | 15.01 | 15.01 | 15.05 | 14.56 | 1.87M |
September 04, 2025 | 14.97 | 14.6 | 14.6 | 14.97 | 14.34 | 2.1M |
September 03, 2025 | 15.01 | 14.75 | 14.75 | 15.31 | 14.58 | 1.75M |
September 02, 2025 | 15.6 | 15.13 | 15.13 | 15.8 | 15.03 | 2.93M |
September 01, 2025 | 15.11 | 15.6 | 15.6 | 15.83 | 15.06 | 4.82M |
August 29, 2025 | 15.09 | 15.25 | 15.25 | 15.66 | 14.87 | 3.84M |
August 28, 2025 | 15.16 | 15.22 | 15.22 | 16.14 | 14.5 | 6.02M |
August 27, 2025 | 15.26 | 14.54 | 14.54 | 15.3 | 14.53 | 2.73M |
August 26, 2025 | 15.09 | 15.14 | 15.14 | 15.55 | 14.83 | 2.51M |
August 25, 2025 | 14.79 | 15.09 | 15.09 | 15.75 | 14.6 | 3.56M |
August 22, 2025 | 14.61 | 14.65 | 14.65 | 14.67 | 14.35 | 1.73M |
August 21, 2025 | 14.25 | 14.54 | 14.54 | 14.78 | 14.25 | 2.14M |
August 20, 2025 | 14.5 | 14.38 | 14.38 | 14.5 | 14.21 | 1.42M |
August 19, 2025 | 14.6 | 14.49 | 14.49 | 14.6 | 14.14 | 2.09M |
August 18, 2025 | 14.11 | 14.59 | 14.59 | 14.76 | 13.98 | 3.26M |
August 15, 2025 | 13.93 | 14.05 | 14.05 | 14.25 | 13.69 | 1.62M |
August 14, 2025 | 14.43 | 13.82 | 13.82 | 14.5 | 13.8 | 2.1M |
August 13, 2025 | 14.53 | 14.36 | 14.36 | 14.63 | 14.31 | 1.21M |
August 12, 2025 | 14.57 | 14.53 | 14.53 | 14.72 | 14.31 | 1.61M |
August 11, 2025 | 14.45 | 14.45 | 14.45 | 14.54 | 14.25 | 2.05M |
August 08, 2025 | 14.41 | 14.43 | 14.43 | 14.62 | 14.18 | 1.38M |
August 07, 2025 | 14.47 | 14.52 | 14.52 | 14.62 | 14.23 | 1.57M |
August 06, 2025 | 14.39 | 14.5 | 14.5 | 14.55 | 14.1 | 1.98M |
August 05, 2025 | 14.36 | 14.33 | 14.33 | 14.49 | 14.07 | 1.48M |
August 04, 2025 | 14.31 | 14.32 | 14.32 | 14.44 | 14.01 | 1.96M |
August 01, 2025 | 13.47 | 14.14 | 14.14 | 14.71 | 13.45 | 3.86M |
July 31, 2025 | 14.2 | 13.48 | 13.48 | 14.2 | 13.48 | 1.81M |
July 30, 2025 | 14.08 | 14.14 | 14.14 | 14.22 | 13.88 | 1.83M |
July 29, 2025 | 14.26 | 14.02 | 14.02 | 14.4 | 13.76 | 2.95M |
July 28, 2025 | 14.24 | 14.33 | 14.33 | 14.39 | 13.83 | 2.9M |
July 25, 2025 | 14.37 | 14.24 | 14.24 | 14.9 | 14.02 | 4.33M |
July 24, 2025 | 13.8 | 14.37 | 14.37 | 14.49 | 13.54 | 4.3M |
July 23, 2025 | 13.14 | 13.49 | 13.49 | 13.69 | 12.82 | 3.44M |
July 22, 2025 | 12.51 | 13.15 | 13.15 | 13.74 | 12.44 | 4.99M |
July 21, 2025 | 12.06 | 12.59 | 12.59 | 12.73 | 12.06 | 2.48M |
July 18, 2025 | 12.12 | 12.17 | 12.17 | 12.23 | 11.9 | 2.11M |
July 17, 2025 | 12.24 | 12.17 | 12.17 | 12.26 | 12.09 | 776,806 |
July 16, 2025 | 12.07 | 12.2 | 12.2 | 12.27 | 11.9 | 1.26M |
July 15, 2025 | 12.19 | 11.9 | 11.9 | 12.31 | 11.82 | 1.62M |
July 14, 2025 | 12.16 | 12.22 | 12.22 | 12.36 | 12.01 | 1.66M |
July 11, 2025 | 12.02 | 11.98 | 11.98 | 12.05 | 11.8 | 974,939 |
July 10, 2025 | 12.08 | 11.96 | 11.96 | 12.09 | 11.89 | 816,759 |
July 09, 2025 | 12.16 | 12.03 | 12.03 | 12.16 | 11.98 | 849,498 |
July 08, 2025 | 12.12 | 12.08 | 12.08 | 12.13 | 11.92 | 812,286 |
July 07, 2025 | 11.89 | 12.07 | 12.07 | 12.07 | 11.8 | 861,786 |
July 04, 2025 | 11.92 | 11.89 | 11.89 | 12.12 | 11.86 | 1.06M |
July 03, 2025 | 11.97 | 12.06 | 12.06 | 12.14 | 11.91 | 1.13M |
July 02, 2025 | 12.18 | 11.97 | 11.97 | 12.37 | 11.84 | 2.13M |
July 01, 2025 | 12.2 | 12.37 | 12.37 | 12.49 | 12.2 | 1.56M |
June 30, 2025 | 12.02 | 12.2 | 12.2 | 12.34 | 11.85 | 1.39M |
June 27, 2025 | 11.81 | 11.84 | 11.84 | 11.99 | 11.68 | 1.25M |
June 26, 2025 | 11.82 | 11.72 | 11.72 | 11.83 | 11.63 | 1.19M |
June 25, 2025 | 11.75 | 11.78 | 11.78 | 11.85 | 11.61 | 1.73M |
June 24, 2025 | 11.82 | 11.7 | 11.7 | 11.86 | 11.69 | 1.29M |
June 23, 2025 | 11.69 | 11.76 | 11.76 | 11.76 | 11.57 | 778,943 |
June 20, 2025 | 11.78 | 11.64 | 11.64 | 11.95 | 11.6 | 872,641 |
June 19, 2025 | 11.97 | 11.83 | 11.83 | 12.23 | 11.79 | 1.21M |
June 18, 2025 | 12 | 11.98 | 11.98 | 12.07 | 11.84 | 1M |
June 17, 2025 | 11.91 | 12 | 12 | 12.01 | 11.8 | 868,963 |
June 16, 2025 | 12.13 | 11.91 | 11.91 | 12.18 | 11.85 | 960,930 |