14.94
+0.32(+2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 14.34 | 14.62 | 14.62 | 14.85 | 14.25 | 4.03M |
| September 26, 2025 | 14.48 | 14.3 | 14.3 | 14.6 | 14.29 | 3.41M |
| September 25, 2025 | 14.16 | 14.39 | 14.39 | 14.93 | 14.09 | 6.34M |
| September 24, 2025 | 13.86 | 14.15 | 14.15 | 14.24 | 13.72 | 3.49M |
| September 23, 2025 | 14.21 | 13.9 | 13.9 | 14.33 | 13.53 | 4.95M |
| September 22, 2025 | 14.35 | 14.2 | 14.2 | 14.5 | 14.11 | 2.77M |
| September 19, 2025 | 14.59 | 14.4 | 14.4 | 14.76 | 14.31 | 3.98M |
| September 18, 2025 | 15 | 14.65 | 14.65 | 15.1 | 14.53 | 5.91M |
| September 17, 2025 | 15.28 | 15.03 | 15.03 | 15.29 | 14.99 | 5M |
| September 16, 2025 | 15.15 | 15.27 | 15.27 | 15.33 | 15.03 | 4.24M |
| September 15, 2025 | 15 | 15.18 | 15.18 | 15.46 | 15 | 4.74M |
| September 12, 2025 | 15.46 | 15.2 | 15.2 | 15.59 | 14.91 | 6.3M |
| September 11, 2025 | 15.38 | 15.43 | 15.43 | 15.49 | 15.15 | 6.37M |
| September 10, 2025 | 15.56 | 15.38 | 15.38 | 15.75 | 15.07 | 8.16M |
| September 09, 2025 | 15.76 | 15.72 | 15.72 | 16.16 | 15.57 | 7.95M |
| September 08, 2025 | 16.2 | 16.01 | 16.01 | 16.4 | 15.92 | 10.89M |
| September 05, 2025 | 14.52 | 15.99 | 15.99 | 16.04 | 14.51 | 15.63M |
| September 04, 2025 | 14.34 | 14.55 | 14.55 | 15.15 | 14.33 | 8.24M |
| September 03, 2025 | 14.41 | 14.3 | 14.3 | 14.82 | 14.24 | 3.71M |
| September 02, 2025 | 14.33 | 14.42 | 14.42 | 14.58 | 14.11 | 5.45M |
| September 01, 2025 | 14.19 | 14.42 | 14.42 | 14.56 | 14.19 | 3.46M |
| August 29, 2025 | 14.3 | 14.19 | 14.19 | 14.54 | 14.11 | 5.22M |
| August 28, 2025 | 14.65 | 14.34 | 14.34 | 14.92 | 13.95 | 7M |
| August 27, 2025 | 15.24 | 14.66 | 14.66 | 15.39 | 14.59 | 6.01M |
| August 26, 2025 | 15.16 | 15.23 | 15.23 | 15.37 | 15.03 | 3.53M |
| August 25, 2025 | 15.4 | 15.27 | 15.27 | 15.53 | 15.12 | 6.27M |
| August 22, 2025 | 15.25 | 15.33 | 15.33 | 15.39 | 15.13 | 4.31M |
| August 21, 2025 | 15.41 | 15.25 | 15.25 | 15.55 | 15.1 | 5.97M |
| August 20, 2025 | 15.28 | 15.54 | 15.54 | 15.63 | 15.23 | 3.01M |
| August 19, 2025 | 15.41 | 15.4 | 15.4 | 15.54 | 15.13 | 3.49M |
| August 18, 2025 | 15.19 | 15.23 | 15.23 | 15.42 | 15.16 | 4.17M |
| August 15, 2025 | 14.79 | 15.14 | 15.14 | 15.18 | 14.78 | 3.43M |
| August 14, 2025 | 15.29 | 14.79 | 14.79 | 15.44 | 14.79 | 4.07M |
| August 13, 2025 | 15.35 | 15.33 | 15.33 | 15.37 | 15.11 | 2.91M |
| August 12, 2025 | 15.57 | 15.27 | 15.27 | 15.58 | 15.17 | 3.32M |
| August 11, 2025 | 15.08 | 15.61 | 15.61 | 15.64 | 14.98 | 5.34M |
| August 08, 2025 | 15.17 | 15.01 | 15.01 | 15.17 | 14.86 | 2.17M |
| August 07, 2025 | 15.37 | 15.12 | 15.12 | 15.43 | 15.04 | 2.57M |
| August 06, 2025 | 15.23 | 15.37 | 15.37 | 15.44 | 15.09 | 3.08M |
| August 05, 2025 | 15.05 | 15.16 | 15.16 | 15.3 | 15 | 2.86M |
| August 04, 2025 | 14.87 | 15 | 15 | 15.04 | 14.7 | 2.58M |
| August 01, 2025 | 14.66 | 14.91 | 14.91 | 15.21 | 14.66 | 4.32M |
| July 31, 2025 | 14.98 | 14.66 | 14.66 | 15.05 | 14.62 | 2.97M |
| July 30, 2025 | 15.25 | 14.94 | 14.94 | 15.34 | 14.79 | 3.22M |
| July 29, 2025 | 15.44 | 15.27 | 15.27 | 15.66 | 15.05 | 4.44M |
| July 28, 2025 | 15.02 | 15.44 | 15.44 | 15.49 | 14.92 | 4.54M |
| July 25, 2025 | 14.97 | 15.02 | 15.02 | 15.09 | 14.86 | 1.96M |
| July 24, 2025 | 14.7 | 14.97 | 14.97 | 14.99 | 14.62 | 2.3M |
| July 23, 2025 | 15.02 | 14.66 | 14.66 | 15.02 | 14.66 | 2.44M |
| July 22, 2025 | 14.83 | 14.91 | 14.91 | 15.1 | 14.77 | 3.17M |
| July 21, 2025 | 14.73 | 14.83 | 14.83 | 14.86 | 14.67 | 2.43M |
| July 18, 2025 | 14.51 | 14.73 | 14.73 | 14.93 | 14.51 | 2.63M |
| July 17, 2025 | 14.58 | 14.66 | 14.66 | 14.71 | 14.45 | 2.41M |
| July 16, 2025 | 14.38 | 14.44 | 14.44 | 14.58 | 14.35 | 2.27M |
| July 15, 2025 | 14.9 | 14.45 | 14.45 | 14.9 | 14.12 | 4.95M |
| July 14, 2025 | 14.88 | 14.85 | 14.85 | 15.05 | 14.72 | 2.22M |
| July 11, 2025 | 15.04 | 14.85 | 14.85 | 15.09 | 14.81 | 2.91M |
| July 10, 2025 | 14.88 | 15.04 | 15.04 | 15.26 | 14.88 | 4.36M |
| July 09, 2025 | 14.94 | 14.91 | 14.91 | 15.15 | 14.86 | 3.67M |
| July 08, 2025 | 14.69 | 15.06 | 15.06 | 15.17 | 14.55 | 5.18M |