14.30
+0.01(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.21 | 14.3 | 14.3 | 14.39 | 14.15 | 2.49M |
| September 25, 2025 | 14.4 | 14.29 | 14.29 | 14.58 | 14.24 | 3.13M |
| September 24, 2025 | 14.26 | 14.46 | 14.46 | 14.49 | 14.21 | 2.77M |
| September 23, 2025 | 14.48 | 14.26 | 14.26 | 14.61 | 14.06 | 4.87M |
| September 22, 2025 | 14.6 | 14.52 | 14.52 | 14.69 | 14.46 | 3.12M |
| September 19, 2025 | 14.8 | 14.61 | 14.61 | 14.85 | 14.59 | 4.25M |
| September 18, 2025 | 14.95 | 14.79 | 14.79 | 15.07 | 14.75 | 5.06M |
| September 17, 2025 | 15.06 | 14.97 | 14.97 | 15.06 | 14.94 | 2.83M |
| September 16, 2025 | 15 | 15.03 | 15.03 | 15.05 | 14.88 | 3.15M |
| September 15, 2025 | 15.1 | 14.98 | 14.98 | 15.15 | 14.95 | 4.05M |
| September 12, 2025 | 15.28 | 15.16 | 15.16 | 15.38 | 15.11 | 4.1M |
| September 11, 2025 | 15.03 | 15.28 | 15.28 | 15.3 | 14.9 | 4.92M |
| September 10, 2025 | 15 | 15.15 | 15.15 | 15.19 | 14.96 | 3.09M |
| September 09, 2025 | 15.27 | 15 | 15 | 15.3 | 14.93 | 5.63M |
| September 08, 2025 | 15.06 | 15.33 | 15.33 | 15.4 | 15.04 | 6.19M |
| September 05, 2025 | 14.91 | 15.06 | 15.06 | 15.09 | 14.78 | 3.79M |
| September 04, 2025 | 14.81 | 14.88 | 14.88 | 15.07 | 14.75 | 4.45M |
| September 03, 2025 | 15.05 | 14.89 | 14.89 | 15.17 | 14.87 | 4.19M |
| September 02, 2025 | 15.3 | 15.04 | 15.04 | 15.33 | 14.98 | 5.91M |
| September 01, 2025 | 15.29 | 15.29 | 15.29 | 15.4 | 15.15 | 6.02M |
| August 29, 2025 | 15.28 | 15.26 | 15.26 | 15.45 | 15.2 | 5.2M |
| August 28, 2025 | 15.49 | 15.42 | 15.42 | 15.56 | 15.03 | 8.55M |
| August 27, 2025 | 15.95 | 15.46 | 15.46 | 15.95 | 15.45 | 10.1M |
| August 26, 2025 | 16.06 | 15.91 | 15.91 | 16.07 | 15.81 | 13.11M |
| August 25, 2025 | 15.66 | 16.3 | 16.3 | 16.46 | 15.61 | 16.66M |
| August 22, 2025 | 15.61 | 15.61 | 15.61 | 15.71 | 15.46 | 5.71M |
| August 21, 2025 | 15.5 | 15.56 | 15.56 | 15.75 | 15.46 | 7.35M |
| August 20, 2025 | 15.35 | 15.44 | 15.44 | 15.46 | 15.21 | 7.05M |
| August 19, 2025 | 15.54 | 15.39 | 15.39 | 15.63 | 15.36 | 9.23M |
| August 18, 2025 | 15.6 | 15.63 | 15.63 | 15.85 | 15.53 | 8.15M |
| August 15, 2025 | 15.25 | 15.51 | 15.51 | 15.53 | 15.25 | 6.05M |
| August 14, 2025 | 15.75 | 15.29 | 15.29 | 15.8 | 15.28 | 9.2M |
| August 13, 2025 | 15.85 | 15.7 | 15.7 | 15.91 | 15.65 | 6.74M |
| August 12, 2025 | 15.8 | 15.85 | 15.85 | 16.16 | 15.78 | 8.09M |
| August 11, 2025 | 15.57 | 15.82 | 15.82 | 15.89 | 15.57 | 6.83M |
| August 08, 2025 | 15.78 | 15.73 | 15.73 | 15.93 | 15.53 | 7.93M |
| August 07, 2025 | 16 | 15.81 | 15.81 | 16.22 | 15.76 | 9.29M |
| August 06, 2025 | 16.14 | 15.96 | 15.96 | 16.22 | 15.87 | 6.66M |
| August 05, 2025 | 16.05 | 16.17 | 16.17 | 16.39 | 15.84 | 9.24M |
| August 04, 2025 | 15.81 | 16.03 | 16.03 | 16.09 | 15.63 | 6.57M |
| August 01, 2025 | 15.79 | 15.9 | 15.9 | 16.14 | 15.69 | 7.69M |
| July 31, 2025 | 15.76 | 15.72 | 15.72 | 16.06 | 15.67 | 7.34M |
| July 30, 2025 | 15.72 | 15.76 | 15.76 | 15.97 | 15.6 | 6.52M |
| July 29, 2025 | 15.77 | 15.72 | 15.72 | 15.87 | 15.44 | 7.1M |
| July 28, 2025 | 15.81 | 15.7 | 15.7 | 16.17 | 15.65 | 8.77M |
| July 25, 2025 | 15.95 | 15.68 | 15.68 | 16.28 | 15.67 | 12.36M |
| July 24, 2025 | 15.14 | 15.6 | 15.6 | 15.73 | 15.13 | 8.06M |
| July 23, 2025 | 15.1 | 15.14 | 15.14 | 15.27 | 15.06 | 4.42M |
| July 22, 2025 | 15.12 | 15.13 | 15.13 | 15.16 | 15.04 | 3.54M |
| July 21, 2025 | 15.17 | 15.1 | 15.1 | 15.31 | 15.09 | 4.24M |
| July 18, 2025 | 14.91 | 15.07 | 15.07 | 15.08 | 14.84 | 4.49M |
| July 17, 2025 | 14.88 | 14.86 | 14.86 | 14.89 | 14.8 | 2.58M |
| July 16, 2025 | 14.67 | 14.84 | 14.84 | 14.86 | 14.67 | 2.46M |
| July 15, 2025 | 14.82 | 14.74 | 14.74 | 14.91 | 14.61 | 3.49M |
| July 14, 2025 | 14.84 | 14.82 | 14.82 | 14.9 | 14.81 | 2.15M |
| July 11, 2025 | 14.81 | 14.84 | 14.84 | 14.88 | 14.72 | 3.28M |
| July 10, 2025 | 14.92 | 14.79 | 14.79 | 14.92 | 14.76 | 2.51M |
| July 09, 2025 | 14.8 | 14.79 | 14.79 | 14.86 | 14.74 | 2.75M |
| July 08, 2025 | 14.66 | 14.79 | 14.79 | 14.82 | 14.66 | 3.85M |
| July 07, 2025 | 14.8 | 14.73 | 14.73 | 14.88 | 14.66 | 2.56M |