14.88
-0.33(-2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.15 | 14.88 | 14.88 | 15.2 | 14.8 | 4.98M |
| September 25, 2025 | 15.38 | 15.21 | 15.21 | 15.67 | 15.15 | 4.68M |
| September 24, 2025 | 14.81 | 15.49 | 15.49 | 15.55 | 14.79 | 6.57M |
| September 23, 2025 | 15.35 | 14.98 | 14.98 | 15.4 | 14.56 | 7.15M |
| September 22, 2025 | 15.38 | 15.32 | 15.32 | 15.42 | 15.03 | 3.83M |
| September 19, 2025 | 15.8 | 15.3 | 15.3 | 15.8 | 15.2 | 6.41M |
| September 18, 2025 | 15.87 | 15.63 | 15.63 | 16.23 | 15.48 | 9.55M |
| September 17, 2025 | 15.41 | 15.96 | 15.96 | 15.97 | 15.32 | 8.55M |
| September 16, 2025 | 15.22 | 15.45 | 15.45 | 15.48 | 14.98 | 4.92M |
| September 15, 2025 | 15.45 | 15.17 | 15.17 | 15.47 | 15.15 | 3.8M |
| September 12, 2025 | 15.56 | 15.4 | 15.4 | 15.59 | 15.22 | 4.98M |
| September 11, 2025 | 15.31 | 15.57 | 15.57 | 15.58 | 15.05 | 5.9M |
| September 10, 2025 | 15.7 | 15.34 | 15.34 | 15.78 | 15.25 | 5.17M |
| September 09, 2025 | 15.71 | 15.7 | 15.7 | 15.75 | 15.42 | 6.48M |
| September 08, 2025 | 15.4 | 15.81 | 15.81 | 16.02 | 15.3 | 9M |
| September 05, 2025 | 14.65 | 15.34 | 15.34 | 15.46 | 14.65 | 9.58M |
| September 04, 2025 | 14.77 | 14.65 | 14.65 | 15.18 | 14.4 | 6.47M |
| September 03, 2025 | 15.25 | 14.96 | 14.96 | 15.65 | 14.88 | 7.55M |
| September 02, 2025 | 15.69 | 15.27 | 15.27 | 15.9 | 14.95 | 14.43M |
| September 01, 2025 | 14.96 | 14.89 | 14.89 | 15.09 | 14.81 | 5.4M |
| August 29, 2025 | 15.21 | 14.9 | 14.9 | 15.21 | 14.81 | 6.57M |
| August 28, 2025 | 15.48 | 15.25 | 15.25 | 15.56 | 14.62 | 16.02M |
| August 27, 2025 | 15.85 | 15.66 | 15.66 | 16.44 | 15.66 | 11.67M |
| August 26, 2025 | 15.66 | 15.82 | 15.82 | 15.94 | 15.47 | 6.74M |
| August 25, 2025 | 16 | 15.75 | 15.75 | 16.2 | 15.56 | 9.56M |
| August 22, 2025 | 15.5 | 15.75 | 15.75 | 15.87 | 15.34 | 9.03M |
| August 21, 2025 | 15.76 | 15.41 | 15.41 | 15.8 | 15.32 | 5.46M |
| August 20, 2025 | 15.61 | 15.73 | 15.73 | 15.73 | 15.36 | 5.92M |
| August 19, 2025 | 15.6 | 15.72 | 15.72 | 15.86 | 15.34 | 8.54M |
| August 18, 2025 | 15.6 | 15.6 | 15.6 | 15.75 | 15.35 | 8.65M |
| August 15, 2025 | 15.05 | 15.47 | 15.47 | 15.47 | 15.05 | 6.76M |
| August 14, 2025 | 15.65 | 15.05 | 15.05 | 15.71 | 15.04 | 9.06M |
| August 13, 2025 | 15.48 | 15.57 | 15.57 | 15.69 | 15.31 | 7.39M |
| August 12, 2025 | 15.8 | 15.5 | 15.5 | 15.85 | 15.26 | 8.17M |
| August 11, 2025 | 15.51 | 15.79 | 15.79 | 15.88 | 15.51 | 7.65M |
| August 08, 2025 | 15.99 | 15.62 | 15.62 | 16.07 | 15.6 | 10.07M |
| August 07, 2025 | 16.2 | 16.19 | 16.19 | 16.29 | 15.66 | 20.49M |
| August 06, 2025 | 14.79 | 16.29 | 16.29 | 16.66 | 14.79 | 26.99M |
| August 05, 2025 | 14.52 | 14.52 | 14.52 | 14.54 | 14.33 | 4.92M |
| August 04, 2025 | 14.05 | 14.52 | 14.52 | 14.55 | 14 | 6.44M |
| August 01, 2025 | 14.05 | 14.03 | 14.03 | 14.19 | 13.93 | 3.1M |
| July 31, 2025 | 14.34 | 14.06 | 14.06 | 14.39 | 14 | 5.69M |
| July 30, 2025 | 14.52 | 14.36 | 14.36 | 14.68 | 14.18 | 7.37M |
| July 29, 2025 | 14.08 | 14.5 | 14.5 | 14.8 | 14 | 10.75M |
| July 28, 2025 | 14.14 | 14.08 | 14.08 | 14.16 | 13.96 | 3.57M |
| July 25, 2025 | 14.2 | 14.11 | 14.11 | 14.2 | 13.96 | 3.06M |
| July 24, 2025 | 13.97 | 14.1 | 14.1 | 14.18 | 13.94 | 3.91M |
| July 23, 2025 | 14.3 | 13.93 | 13.93 | 14.3 | 13.88 | 4.91M |
| July 22, 2025 | 13.95 | 14.3 | 14.3 | 14.4 | 13.82 | 6.79M |
| July 21, 2025 | 13.9 | 13.95 | 13.95 | 14.12 | 13.82 | 4.44M |
| July 18, 2025 | 14.16 | 13.92 | 13.92 | 14.19 | 13.8 | 4.06M |
| July 17, 2025 | 13.9 | 13.91 | 13.91 | 13.96 | 13.73 | 5.57M |
| July 16, 2025 | 13.4 | 13.84 | 13.84 | 14.08 | 13.32 | 9.69M |
| July 15, 2025 | 13.3 | 13.35 | 13.35 | 13.41 | 13.18 | 3.86M |
| July 14, 2025 | 13.1 | 13.28 | 13.28 | 13.33 | 13.01 | 3.26M |
| July 11, 2025 | 13.03 | 13.04 | 13.04 | 13.07 | 12.87 | 2.14M |
| July 10, 2025 | 13 | 12.94 | 12.94 | 13.02 | 12.89 | 1.64M |
| July 09, 2025 | 13.11 | 12.95 | 12.95 | 13.18 | 12.91 | 2.4M |
| July 08, 2025 | 12.89 | 13.1 | 13.1 | 13.11 | 12.84 | 2.15M |
| July 07, 2025 | 13.08 | 12.88 | 12.88 | 13.08 | 12.78 | 3.62M |