14.39
+0.05(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 14.38 | 14.39 | 14.39 | 14.44 | 14.01 | 4.46M |
| September 26, 2025 | 14.61 | 14.34 | 14.34 | 14.73 | 14.3 | 5.96M |
| September 25, 2025 | 15.14 | 14.75 | 14.75 | 15.44 | 14.69 | 8.47M |
| September 24, 2025 | 14.65 | 15.26 | 15.26 | 15.49 | 14.51 | 11.53M |
| September 23, 2025 | 14.93 | 14.55 | 14.55 | 15.07 | 14.03 | 11.26M |
| September 22, 2025 | 14.78 | 14.94 | 14.94 | 15.29 | 14.78 | 7.39M |
| September 19, 2025 | 15.52 | 14.76 | 14.76 | 15.64 | 14.63 | 9.93M |
| September 18, 2025 | 15.22 | 15.52 | 15.52 | 16 | 15.22 | 12.77M |
| September 17, 2025 | 15 | 15.19 | 15.19 | 15.69 | 14.95 | 9.72M |
| September 16, 2025 | 15.5 | 14.99 | 14.99 | 15.55 | 14.87 | 9.84M |
| September 15, 2025 | 15.73 | 15.5 | 15.5 | 15.93 | 15.5 | 5.57M |
| September 12, 2025 | 15.58 | 15.85 | 15.85 | 16.1 | 15.15 | 10.96M |
| September 11, 2025 | 15.2 | 15.56 | 15.56 | 15.58 | 14.27 | 13.2M |
| September 10, 2025 | 16.27 | 15.68 | 15.68 | 16.55 | 15.66 | 8.96M |
| September 09, 2025 | 16.52 | 16.3 | 16.3 | 16.96 | 16.23 | 9.14M |
| September 08, 2025 | 16.59 | 16.44 | 16.44 | 16.88 | 16.35 | 9.9M |
| September 05, 2025 | 16.61 | 16.59 | 16.59 | 16.86 | 15.96 | 9.4M |
| September 04, 2025 | 17.21 | 16.55 | 16.55 | 17.29 | 16.22 | 10.84M |
| September 03, 2025 | 16.54 | 17.2 | 17.2 | 17.95 | 16.1 | 15.98M |
| September 02, 2025 | 17.2 | 16.67 | 16.67 | 17.69 | 16.43 | 13.13M |
| September 01, 2025 | 17.11 | 17.3 | 17.3 | 17.65 | 17.06 | 11.12M |
| August 29, 2025 | 17.45 | 17.36 | 17.36 | 17.68 | 16.96 | 12.62M |
| August 28, 2025 | 16.91 | 17.78 | 17.78 | 17.8 | 16.5 | 13.77M |
| August 27, 2025 | 17.4 | 16.87 | 16.87 | 17.75 | 16.86 | 9.95M |
| August 26, 2025 | 18.16 | 17.53 | 17.53 | 18.35 | 17.43 | 11.4M |
| August 25, 2025 | 17.1 | 18.21 | 18.21 | 18.3 | 17.08 | 16.59M |
| August 22, 2025 | 17.18 | 17.2 | 17.2 | 17.27 | 16.88 | 7.59M |
| August 21, 2025 | 17.67 | 17.02 | 17.02 | 17.81 | 16.83 | 8.91M |
| August 20, 2025 | 17.31 | 17.48 | 17.48 | 17.72 | 16.7 | 16.26M |
| August 19, 2025 | 17.35 | 17.73 | 17.73 | 18.45 | 17.23 | 19.63M |
| August 18, 2025 | 16.98 | 17.38 | 17.38 | 17.65 | 16.88 | 14.93M |
| August 15, 2025 | 16.8 | 16.88 | 16.88 | 17.1 | 16.42 | 11.87M |
| August 14, 2025 | 16.45 | 16.8 | 16.8 | 17.28 | 16.35 | 20.46M |
| August 13, 2025 | 15.48 | 16.65 | 16.65 | 16.7 | 15.41 | 20.39M |
| August 12, 2025 | 16.04 | 15.48 | 15.48 | 16.17 | 15.39 | 11.76M |
| August 11, 2025 | 15.89 | 16.08 | 16.08 | 16.21 | 15.66 | 9.28M |
| August 08, 2025 | 15.84 | 16.07 | 16.07 | 16.19 | 15.18 | 14.79M |
| August 07, 2025 | 15.81 | 15.85 | 15.85 | 16.28 | 15.62 | 12.81M |
| August 06, 2025 | 16.79 | 15.96 | 15.96 | 16.79 | 15.92 | 18.72M |
| August 05, 2025 | 16.92 | 16.69 | 16.69 | 17.99 | 16.38 | 29.24M |
| August 04, 2025 | 15.87 | 17.04 | 17.04 | 17.17 | 15.22 | 27.7M |
| August 01, 2025 | 15.59 | 15.99 | 15.99 | 16.22 | 15.36 | 19.31M |
| July 31, 2025 | 15.61 | 15.65 | 15.65 | 16.25 | 15.5 | 17.99M |
| July 30, 2025 | 15.49 | 15.74 | 15.74 | 16.36 | 15.39 | 19.19M |
| July 29, 2025 | 15.97 | 15.77 | 15.77 | 16.06 | 15.11 | 19.38M |
| July 28, 2025 | 14.99 | 15.7 | 15.7 | 16.1 | 14.96 | 23.24M |
| July 25, 2025 | 15.1 | 14.64 | 14.64 | 15.3 | 14.5 | 14.82M |
| July 24, 2025 | 15.25 | 15.06 | 15.06 | 15.34 | 14.78 | 11.58M |
| July 23, 2025 | 15.71 | 14.99 | 14.99 | 15.81 | 14.97 | 16.3M |
| July 22, 2025 | 15.35 | 15.99 | 15.99 | 16.29 | 15.2 | 17.86M |
| July 21, 2025 | 15.49 | 15.29 | 15.29 | 15.61 | 14.93 | 13.58M |
| July 18, 2025 | 15.72 | 15.69 | 15.69 | 15.78 | 15.19 | 12.24M |
| July 17, 2025 | 15.15 | 15.79 | 15.79 | 15.91 | 15 | 15.26M |
| July 16, 2025 | 15.14 | 15.15 | 15.15 | 15.22 | 14.8 | 9.07M |
| July 15, 2025 | 15.05 | 15.29 | 15.29 | 15.41 | 14.74 | 10.41M |
| July 14, 2025 | 14.56 | 15.15 | 15.15 | 15.31 | 14.45 | 13.4M |
| July 11, 2025 | 14.1 | 14.56 | 14.56 | 14.88 | 13.97 | 10.47M |
| July 10, 2025 | 14.04 | 14.14 | 14.14 | 14.5 | 13.92 | 7.45M |
| July 09, 2025 | 14.02 | 14.02 | 14.02 | 14.36 | 13.72 | 9.04M |
| July 08, 2025 | 14.13 | 14.15 | 14.15 | 14.76 | 13.94 | 10.87M |