14.99
-0.41(-2.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.24 | 15.4 | 15.4 | 15.6 | 14.89 | 15.86M |
| August 15, 2025 | 15.07 | 15.33 | 15.33 | 15.4 | 15.07 | 8.01M |
| August 14, 2025 | 15.66 | 15.13 | 15.13 | 15.66 | 15.06 | 10.82M |
| August 13, 2025 | 15.45 | 15.5 | 15.5 | 15.59 | 15.27 | 8.53M |
| August 12, 2025 | 16 | 15.45 | 15.45 | 16 | 15.39 | 13.23M |
| August 11, 2025 | 15.88 | 15.83 | 15.83 | 16.04 | 15.6 | 11.77M |
| August 08, 2025 | 15.65 | 15.72 | 15.72 | 15.81 | 15.45 | 10.08M |
| August 07, 2025 | 16.29 | 15.8 | 15.8 | 16.42 | 15.75 | 16.68M |
| August 06, 2025 | 15 | 16.3 | 16.3 | 16.65 | 14.88 | 27.16M |
| August 05, 2025 | 14.65 | 15.03 | 15.03 | 15.48 | 14.52 | 18.99M |
| August 04, 2025 | 13.67 | 14.48 | 14.48 | 14.65 | 13.57 | 17.68M |
| August 01, 2025 | 13.79 | 13.71 | 13.71 | 13.94 | 13.62 | 5.86M |
| July 31, 2025 | 14.11 | 13.75 | 13.75 | 14.31 | 13.68 | 10.88M |
| July 30, 2025 | 14.61 | 14.15 | 14.15 | 14.65 | 13.99 | 12.67M |
| July 29, 2025 | 14.51 | 14.65 | 14.65 | 14.89 | 14.45 | 13M |
| July 28, 2025 | 14.13 | 14.56 | 14.56 | 14.87 | 14 | 16.27M |
| July 25, 2025 | 14.06 | 13.96 | 13.96 | 14.15 | 13.88 | 8.04M |
| July 24, 2025 | 13.53 | 14.06 | 14.06 | 14.19 | 13.47 | 15.74M |
| July 23, 2025 | 13.84 | 13.54 | 13.54 | 13.86 | 13.45 | 8.42M |
| July 22, 2025 | 13.52 | 13.8 | 13.8 | 14.06 | 13.45 | 15.02M |
| July 21, 2025 | 13.44 | 13.49 | 13.49 | 13.56 | 13.34 | 6.56M |
| July 18, 2025 | 13.57 | 13.48 | 13.48 | 13.8 | 13.4 | 9.33M |
| July 17, 2025 | 13.1 | 13.47 | 13.47 | 13.55 | 13.01 | 8.49M |
| July 16, 2025 | 12.99 | 13.06 | 13.06 | 13.19 | 12.99 | 4.43M |
| July 15, 2025 | 13.24 | 13 | 13 | 13.44 | 12.82 | 8.76M |
| July 14, 2025 | 13.27 | 13.3 | 13.3 | 13.6 | 13.17 | 6.15M |
| July 11, 2025 | 13.24 | 13.3 | 13.3 | 13.45 | 13.07 | 7.91M |
| July 10, 2025 | 13.13 | 13.25 | 13.25 | 13.32 | 13.1 | 4.6M |
| July 09, 2025 | 13.42 | 13.21 | 13.21 | 13.5 | 13.15 | 6.66M |
| July 08, 2025 | 13.17 | 13.34 | 13.34 | 13.39 | 13.08 | 7.14M |
| July 07, 2025 | 13.01 | 13.18 | 13.18 | 13.3 | 13.01 | 4.58M |
| July 04, 2025 | 13.41 | 13.11 | 13.11 | 13.45 | 13 | 9.53M |
| July 03, 2025 | 13.36 | 13.41 | 13.41 | 13.51 | 13.14 | 10.61M |
| July 02, 2025 | 13.63 | 13.35 | 13.35 | 13.67 | 13.3 | 10.1M |
| July 01, 2025 | 13.62 | 13.7 | 13.7 | 13.76 | 13.26 | 14.53M |
| June 30, 2025 | 13.7 | 13.55 | 13.55 | 13.7 | 13.32 | 11.93M |
| June 27, 2025 | 13.59 | 13.55 | 13.55 | 14.16 | 13.5 | 18.14M |
| June 26, 2025 | 13.66 | 13.6 | 13.6 | 14.05 | 13.53 | 22.74M |
| June 25, 2025 | 14.07 | 13.79 | 13.79 | 14.26 | 13.68 | 38.08M |
| June 24, 2025 | 12.48 | 14.35 | 14.35 | 14.5 | 12.47 | 46.64M |
| June 23, 2025 | 12.2 | 12.39 | 12.39 | 12.45 | 12.07 | 10.11M |
| June 20, 2025 | 11.88 | 12.2 | 12.2 | 12.5 | 11.88 | 14.96M |
| June 19, 2025 | 11.7 | 11.87 | 11.87 | 12.39 | 11.69 | 11.32M |
| June 18, 2025 | 11.8 | 11.75 | 11.75 | 11.8 | 11.43 | 6.43M |
| June 17, 2025 | 11.8 | 11.86 | 11.86 | 12.1 | 11.72 | 6.59M |
| June 16, 2025 | 11.75 | 11.79 | 11.79 | 11.8 | 11.62 | 4.35M |
| June 13, 2025 | 11.93 | 11.7 | 11.7 | 12.03 | 11.66 | 8.22M |
| June 12, 2025 | 12.02 | 11.94 | 11.94 | 12.1 | 11.78 | 7.7M |
| June 11, 2025 | 12.25 | 12.02 | 12.02 | 12.5 | 12 | 6.8M |
| June 10, 2025 | 12.43 | 12.23 | 12.23 | 12.6 | 12.14 | 7.86M |
| June 09, 2025 | 12.11 | 12.37 | 12.37 | 12.44 | 12.1 | 6.36M |
| June 06, 2025 | 12.14 | 12.13 | 12.13 | 12.2 | 11.98 | 3.64M |
| June 05, 2025 | 12.18 | 12.02 | 12.02 | 12.29 | 11.99 | 4.6M |
| June 04, 2025 | 11.78 | 12.19 | 12.19 | 12.31 | 11.77 | 7.49M |
| June 03, 2025 | 11.76 | 11.75 | 11.75 | 11.88 | 11.71 | 3.04M |
| May 30, 2025 | 11.97 | 11.82 | 11.82 | 11.99 | 11.73 | 3.06M |
| May 29, 2025 | 11.74 | 11.98 | 11.98 | 12.01 | 11.74 | 4.01M |
| May 28, 2025 | 11.7 | 11.83 | 11.83 | 12.01 | 11.7 | 4.01M |
| May 27, 2025 | 11.63 | 11.77 | 11.77 | 11.85 | 11.48 | 4.25M |
| May 26, 2025 | 11.43 | 11.64 | 11.64 | 12.02 | 11.38 | 4.82M |