14.19
-0.12(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.45 | 14.31 | 14.31 | 14.59 | 14.23 | 10.13M |
| October 16, 2025 | 14.39 | 14.45 | 14.45 | 14.9 | 14.32 | 17.31M |
| October 15, 2025 | 14.35 | 14.39 | 14.39 | 14.5 | 14.28 | 7.78M |
| October 14, 2025 | 14.43 | 14.4 | 14.4 | 14.57 | 14.32 | 11.07M |
| October 13, 2025 | 14.3 | 14.33 | 14.33 | 14.57 | 14.2 | 11.92M |
| October 10, 2025 | 14.22 | 14.59 | 14.59 | 14.68 | 14.14 | 17.92M |
| October 09, 2025 | 13.99 | 14.29 | 14.29 | 14.31 | 13.81 | 14.45M |
| September 30, 2025 | 13.97 | 13.97 | 13.97 | 14.07 | 13.86 | 9.78M |
| September 29, 2025 | 14.01 | 13.95 | 13.95 | 14.02 | 13.72 | 11.16M |
| September 26, 2025 | 13.53 | 14.03 | 14.03 | 14.18 | 13.51 | 26.51M |
| September 25, 2025 | 13.6 | 13.53 | 13.53 | 13.67 | 13.51 | 6.69M |
| September 24, 2025 | 13.35 | 13.61 | 13.61 | 13.65 | 13.29 | 10.18M |
| September 23, 2025 | 13.53 | 13.35 | 13.35 | 13.54 | 13.21 | 10.37M |
| September 22, 2025 | 13.85 | 13.57 | 13.57 | 13.91 | 13.42 | 17.7M |
| September 19, 2025 | 13.85 | 13.85 | 13.85 | 13.95 | 13.73 | 12.5M |
| September 18, 2025 | 14.04 | 13.79 | 13.79 | 14.12 | 13.73 | 16.96M |
| September 17, 2025 | 14.18 | 14.01 | 14.01 | 14.18 | 14 | 11.88M |
| September 16, 2025 | 14.38 | 14.16 | 14.16 | 14.46 | 14.07 | 13.61M |
| September 15, 2025 | 14.57 | 14.37 | 14.37 | 14.62 | 14.3 | 12.1M |
| September 12, 2025 | 14.8 | 14.57 | 14.57 | 14.8 | 14.49 | 12.89M |
| September 11, 2025 | 14.7 | 14.78 | 14.78 | 14.96 | 14.69 | 19.62M |
| September 10, 2025 | 14.99 | 14.66 | 14.66 | 14.99 | 14.56 | 12.8M |
| September 09, 2025 | 14.73 | 14.78 | 14.78 | 15 | 14.6 | 21.15M |
| September 08, 2025 | 14.57 | 14.69 | 14.69 | 14.76 | 14.46 | 21.32M |
| September 05, 2025 | 14.35 | 14.57 | 14.57 | 14.72 | 14.29 | 18.57M |
| September 04, 2025 | 14.18 | 14.34 | 14.34 | 14.36 | 14.1 | 18.26M |
| September 03, 2025 | 14.48 | 14.18 | 14.18 | 14.51 | 14.12 | 10.98M |
| September 02, 2025 | 14.86 | 14.42 | 14.42 | 14.86 | 14.3 | 19.42M |
| September 01, 2025 | 15.02 | 14.79 | 14.79 | 15.03 | 14.67 | 14.41M |
| August 29, 2025 | 14.84 | 14.96 | 14.96 | 15.18 | 14.8 | 14.44M |
| August 28, 2025 | 14.84 | 14.83 | 14.83 | 14.93 | 14.56 | 16.31M |
| August 27, 2025 | 15.29 | 14.79 | 14.79 | 15.47 | 14.78 | 21.41M |
| August 26, 2025 | 14.98 | 15.28 | 15.28 | 15.44 | 14.94 | 26.21M |
| August 25, 2025 | 14.88 | 15 | 15 | 15.1 | 14.75 | 23.36M |
| August 22, 2025 | 15.11 | 14.88 | 14.88 | 15.13 | 14.71 | 35.74M |
| August 21, 2025 | 14.38 | 15.21 | 15.21 | 15.74 | 14.32 | 68.42M |
| August 20, 2025 | 14.09 | 14.31 | 14.31 | 14.41 | 14.05 | 19.28M |
| August 19, 2025 | 14.12 | 14.06 | 14.06 | 14.22 | 14.03 | 14.91M |
| August 18, 2025 | 14.12 | 14.1 | 14.1 | 14.14 | 14.04 | 17.33M |
| August 15, 2025 | 13.88 | 14.1 | 14.1 | 14.16 | 13.88 | 13.52M |
| August 14, 2025 | 14.16 | 13.91 | 13.91 | 14.18 | 13.9 | 14.36M |
| August 13, 2025 | 14.01 | 14.15 | 14.15 | 14.23 | 13.98 | 20.99M |
| August 12, 2025 | 14.06 | 14.03 | 14.03 | 14.12 | 13.94 | 17.83M |
| August 11, 2025 | 14.35 | 14.04 | 14.04 | 14.38 | 14 | 32.27M |
| August 08, 2025 | 14.37 | 14.25 | 14.25 | 14.37 | 13.94 | 36.95M |
| August 07, 2025 | 14.61 | 14.6 | 14.6 | 14.77 | 14.46 | 12.51M |
| August 06, 2025 | 14.7 | 14.62 | 14.62 | 15.03 | 14.52 | 16.54M |
| August 05, 2025 | 14.2 | 14.4 | 14.4 | 14.41 | 14.13 | 10.92M |
| August 04, 2025 | 14.21 | 14.13 | 14.13 | 14.24 | 14.03 | 11.17M |
| August 01, 2025 | 14.23 | 14.2 | 14.2 | 14.3 | 14.07 | 10.46M |
| July 31, 2025 | 14.44 | 14.23 | 14.23 | 14.44 | 14.06 | 11.07M |
| July 30, 2025 | 14.4 | 14.43 | 14.43 | 14.59 | 14.31 | 12.14M |
| July 29, 2025 | 14.45 | 14.38 | 14.38 | 14.46 | 14.16 | 10.9M |
| July 28, 2025 | 14.27 | 14.33 | 14.33 | 14.36 | 14.1 | 12.84M |
| July 25, 2025 | 14.54 | 14.32 | 14.32 | 14.75 | 14.3 | 17.38M |
| July 24, 2025 | 14.39 | 14.34 | 14.34 | 14.42 | 14.2 | 11.66M |
| July 23, 2025 | 14.4 | 14.36 | 14.36 | 14.59 | 14.31 | 13.88M |
| July 22, 2025 | 14.24 | 14.39 | 14.39 | 14.39 | 14.12 | 11.98M |
| July 21, 2025 | 13.95 | 14.28 | 14.28 | 14.37 | 13.89 | 14.1M |
| July 18, 2025 | 13.91 | 13.94 | 13.94 | 14.02 | 13.82 | 7.24M |