14.66
-0.32(-2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.15 | 14.66 | 14.66 | 15.15 | 14.61 | 2.51M |
| September 25, 2025 | 15.07 | 14.98 | 14.98 | 15.31 | 14.81 | 3.29M |
| September 24, 2025 | 14.41 | 15 | 15 | 15.26 | 14.27 | 4.72M |
| September 23, 2025 | 15.06 | 14.37 | 14.37 | 15.27 | 14.24 | 5.32M |
| September 22, 2025 | 15.27 | 15.08 | 15.08 | 15.32 | 14.98 | 3.01M |
| September 19, 2025 | 15.5 | 15.2 | 15.2 | 15.65 | 14.6 | 4.82M |
| September 18, 2025 | 15.44 | 15.57 | 15.57 | 16.14 | 15.31 | 4.75M |
| September 17, 2025 | 15.69 | 15.52 | 15.52 | 16.05 | 15.41 | 3.38M |
| September 16, 2025 | 15.82 | 15.62 | 15.62 | 15.99 | 15.5 | 3.57M |
| September 15, 2025 | 16.25 | 15.73 | 15.73 | 16.41 | 15.7 | 3.47M |
| September 12, 2025 | 16.73 | 16.25 | 16.25 | 17.26 | 16.18 | 4.96M |
| September 11, 2025 | 16.55 | 16.46 | 16.46 | 16.69 | 15.86 | 4.64M |
| September 10, 2025 | 16.54 | 16.55 | 16.55 | 16.68 | 16.2 | 2.97M |
| September 09, 2025 | 16.32 | 16.69 | 16.69 | 16.95 | 16.1 | 4.71M |
| September 08, 2025 | 15.79 | 16.83 | 16.83 | 16.91 | 15.79 | 5.5M |
| September 05, 2025 | 15.55 | 15.83 | 15.83 | 15.9 | 15.29 | 3.88M |
| September 04, 2025 | 16.6 | 15.61 | 15.61 | 16.83 | 15.36 | 4.14M |
| September 03, 2025 | 17.11 | 16.37 | 16.37 | 17.27 | 16.33 | 2.89M |
| September 02, 2025 | 17.37 | 17.1 | 17.1 | 17.37 | 16.35 | 4.46M |
| September 01, 2025 | 17.35 | 17.38 | 17.38 | 17.68 | 17.05 | 4.67M |
| August 29, 2025 | 17 | 17.55 | 17.55 | 17.88 | 16.76 | 6.3M |
| August 28, 2025 | 17.64 | 16.91 | 16.91 | 17.66 | 16.36 | 8.02M |
| August 27, 2025 | 18.7 | 17.7 | 17.7 | 19.12 | 17.65 | 7.35M |
| August 26, 2025 | 18.93 | 18.11 | 18.11 | 18.93 | 18.1 | 5.35M |
| August 25, 2025 | 18.19 | 18.75 | 18.75 | 19.35 | 18.19 | 8.9M |
| August 22, 2025 | 17.94 | 18.1 | 18.1 | 18.75 | 17.71 | 8.29M |
| August 21, 2025 | 19 | 17.96 | 17.96 | 19.01 | 17.4 | 10.43M |
| August 20, 2025 | 17.78 | 19.28 | 19.28 | 19.45 | 16.76 | 12.82M |
| August 19, 2025 | 17.15 | 18 | 18 | 18.78 | 17.13 | 9.64M |
| August 18, 2025 | 18.48 | 17.5 | 17.5 | 18.88 | 16.7 | 12.27M |
| August 15, 2025 | 16.1 | 18.12 | 18.12 | 18.14 | 16.1 | 10.14M |
| August 14, 2025 | 16.03 | 16.18 | 16.18 | 17 | 16.03 | 6.53M |
| August 13, 2025 | 15.02 | 16.35 | 16.35 | 16.44 | 14.98 | 7.18M |
| August 12, 2025 | 15.1 | 15 | 15 | 15.35 | 14.96 | 2.22M |
| August 11, 2025 | 14.94 | 15.26 | 15.26 | 15.34 | 14.92 | 3.02M |
| August 08, 2025 | 15.2 | 14.95 | 14.95 | 15.34 | 14.9 | 2.98M |
| August 07, 2025 | 15.45 | 15.32 | 15.32 | 15.74 | 15.2 | 2.5M |
| August 06, 2025 | 15.29 | 15.38 | 15.38 | 15.46 | 15.14 | 2.57M |
| August 05, 2025 | 15.42 | 15.25 | 15.25 | 15.66 | 15.21 | 2.91M |
| August 04, 2025 | 14.98 | 15.44 | 15.44 | 15.46 | 14.91 | 3.27M |
| August 01, 2025 | 14.49 | 15.03 | 15.03 | 15.28 | 14.45 | 6.08M |
| July 31, 2025 | 14.82 | 14.45 | 14.45 | 15.08 | 14.39 | 4.2M |
| July 30, 2025 | 15.15 | 14.78 | 14.78 | 15.31 | 14.68 | 4.22M |
| July 29, 2025 | 14.94 | 15.21 | 15.21 | 15.33 | 14.86 | 3.69M |
| July 28, 2025 | 14.8 | 15 | 15 | 15.26 | 14.8 | 3M |
| July 25, 2025 | 14.43 | 14.87 | 14.87 | 15 | 14.4 | 5.85M |
| July 24, 2025 | 15.1 | 14.52 | 14.52 | 16.25 | 14.4 | 8.85M |
| July 23, 2025 | 14.06 | 15.08 | 15.08 | 15.47 | 13.91 | 7.98M |
| July 22, 2025 | 14.3 | 14.07 | 14.07 | 14.5 | 14 | 5.18M |
| July 21, 2025 | 14.04 | 14.34 | 14.34 | 14.55 | 13.73 | 5.98M |
| July 18, 2025 | 13.09 | 13.98 | 13.98 | 14.12 | 13.09 | 7.85M |
| July 17, 2025 | 12.64 | 13.02 | 13.02 | 13.07 | 12.62 | 3.22M |
| July 16, 2025 | 12.88 | 12.64 | 12.64 | 12.94 | 12.61 | 2.19M |
| July 15, 2025 | 12.76 | 12.84 | 12.84 | 13.09 | 12.65 | 2.8M |
| July 14, 2025 | 12.59 | 12.88 | 12.88 | 12.92 | 12.5 | 3.1M |
| July 11, 2025 | 12.43 | 12.61 | 12.61 | 12.63 | 12.42 | 1.81M |
| July 10, 2025 | 12.55 | 12.52 | 12.52 | 12.65 | 12.36 | 1.91M |
| July 09, 2025 | 12.71 | 12.56 | 12.56 | 12.83 | 12.51 | 1.93M |
| July 08, 2025 | 12.69 | 12.7 | 12.7 | 12.79 | 12.59 | 1.9M |
| July 07, 2025 | 12.45 | 12.69 | 12.69 | 12.78 | 12.45 | 2.19M |