15.13
+0.01(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 15.13 | 15.13 | 15.13 | 15.36 | 15.03 | 7.03M |
| November 07, 2025 | 14.8 | 15.12 | 15.12 | 15.15 | 14.68 | 6.9M |
| November 06, 2025 | 15 | 14.88 | 14.88 | 15.04 | 14.81 | 4.63M |
| November 05, 2025 | 14.84 | 15.01 | 15.01 | 15.09 | 14.75 | 6.76M |
| November 04, 2025 | 14.92 | 15 | 15 | 15.05 | 14.82 | 6.99M |
| November 03, 2025 | 14.62 | 14.96 | 14.96 | 14.96 | 14.5 | 8.35M |
| October 31, 2025 | 14.6 | 14.66 | 14.66 | 14.8 | 14.5 | 6.94M |
| October 30, 2025 | 14.8 | 14.69 | 14.69 | 14.91 | 14.47 | 8.97M |
| October 29, 2025 | 15.03 | 14.74 | 14.74 | 15.05 | 14.68 | 10.09M |
| October 28, 2025 | 14.35 | 15.02 | 15.02 | 15.36 | 14.29 | 17.38M |
| October 27, 2025 | 14.59 | 14.39 | 14.39 | 14.8 | 14.36 | 6.26M |
| October 24, 2025 | 14.73 | 14.56 | 14.56 | 14.89 | 14.47 | 9.63M |
| October 23, 2025 | 15 | 14.75 | 14.75 | 15.32 | 14.61 | 13.12M |
| October 22, 2025 | 14.55 | 14.56 | 14.56 | 14.83 | 14.5 | 9.22M |
| October 21, 2025 | 14.3 | 14.53 | 14.53 | 14.53 | 14.12 | 5.73M |
| October 20, 2025 | 14.05 | 14.28 | 14.28 | 14.4 | 14.05 | 7.21M |
| October 17, 2025 | 14.28 | 13.87 | 13.87 | 14.36 | 13.87 | 7.44M |
| October 16, 2025 | 14.6 | 14.28 | 14.28 | 14.87 | 14.21 | 7.09M |
| October 15, 2025 | 14.75 | 14.58 | 14.58 | 14.88 | 14.41 | 9.32M |
| October 14, 2025 | 14.55 | 14.9 | 14.9 | 15.11 | 14.4 | 14.18M |
| October 13, 2025 | 14.02 | 14.44 | 14.44 | 14.55 | 13.72 | 9.22M |
| October 10, 2025 | 14.43 | 14.86 | 14.86 | 15.14 | 14.29 | 12.46M |
| October 09, 2025 | 15.16 | 14.73 | 14.73 | 15.3 | 14.48 | 14.59M |
| September 30, 2025 | 14.7 | 14.78 | 14.78 | 15.25 | 14.67 | 20.13M |
| September 29, 2025 | 15.22 | 15.45 | 15.45 | 16.8 | 15.21 | 32.08M |
| September 26, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 16.23M |
| September 25, 2025 | 13.96 | 15.36 | 15.36 | 15.36 | 13.7 | 12.12M |
| September 24, 2025 | 14.2 | 13.96 | 13.96 | 14.2 | 13.7 | 6.33M |
| September 23, 2025 | 13.6 | 13.9 | 13.9 | 14.08 | 12.8 | 7.14M |
| September 22, 2025 | 13.56 | 13.55 | 13.55 | 13.69 | 13.43 | 1.99M |
| September 19, 2025 | 13.7 | 13.63 | 13.63 | 13.85 | 13.55 | 2.84M |
| September 18, 2025 | 13.87 | 13.71 | 13.71 | 13.99 | 13.6 | 3.57M |
| September 17, 2025 | 13.93 | 13.9 | 13.9 | 14.02 | 13.8 | 2.69M |
| September 16, 2025 | 13.71 | 13.9 | 13.9 | 13.91 | 13.63 | 2.8M |
| September 15, 2025 | 13.84 | 13.71 | 13.71 | 13.88 | 13.64 | 2.13M |
| September 12, 2025 | 13.91 | 13.83 | 13.83 | 13.94 | 13.75 | 1.98M |
| September 11, 2025 | 13.64 | 13.9 | 13.9 | 13.92 | 13.44 | 2.97M |
| September 10, 2025 | 13.6 | 13.65 | 13.65 | 13.76 | 13.56 | 2.05M |
| September 09, 2025 | 13.89 | 13.63 | 13.63 | 13.9 | 13.53 | 2.85M |
| September 08, 2025 | 13.72 | 13.77 | 13.77 | 13.89 | 13.62 | 2.3M |
| September 05, 2025 | 13.55 | 13.7 | 13.7 | 13.74 | 13.33 | 3.17M |
| September 04, 2025 | 13.53 | 13.51 | 13.51 | 13.77 | 13.26 | 3.01M |
| September 03, 2025 | 13.9 | 13.53 | 13.53 | 14.02 | 13.45 | 3.38M |
| September 02, 2025 | 14.11 | 13.9 | 13.9 | 14.16 | 13.68 | 4.14M |
| September 01, 2025 | 14.08 | 14.16 | 14.16 | 14.32 | 13.92 | 3.79M |
| August 29, 2025 | 14.25 | 13.94 | 13.94 | 14.27 | 13.93 | 3.19M |
| August 28, 2025 | 14.01 | 14.18 | 14.18 | 14.37 | 13.58 | 5.21M |
| August 27, 2025 | 14.46 | 14.01 | 14.01 | 14.55 | 14 | 4.49M |
| August 26, 2025 | 14.27 | 14.46 | 14.46 | 14.55 | 14.19 | 4.17M |
| August 25, 2025 | 14.36 | 14.28 | 14.28 | 14.49 | 14.18 | 4.36M |
| August 22, 2025 | 14.45 | 14.36 | 14.36 | 14.51 | 14.25 | 3.89M |
| August 21, 2025 | 14.41 | 14.41 | 14.41 | 14.6 | 14.27 | 5M |
| August 20, 2025 | 14.14 | 14.36 | 14.36 | 14.37 | 14.07 | 4.82M |
| August 19, 2025 | 14.09 | 14.13 | 14.13 | 14.2 | 13.88 | 4.79M |
| August 18, 2025 | 13.98 | 13.98 | 13.98 | 14.15 | 13.94 | 3.68M |
| August 15, 2025 | 13.82 | 13.9 | 13.9 | 13.96 | 13.79 | 3.26M |
| August 14, 2025 | 14.1 | 13.87 | 13.87 | 14.15 | 13.8 | 4.45M |
| August 13, 2025 | 14.3 | 14.08 | 14.08 | 14.37 | 14.03 | 4.99M |
| August 12, 2025 | 14.07 | 14.33 | 14.33 | 14.53 | 14 | 6.86M |
| August 11, 2025 | 13.86 | 14.06 | 14.06 | 14.23 | 13.75 | 8.34M |