14.28
+0.21(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 14.07 | 14.28 | 14.28 | 14.37 | 13.88 | 43.99M |
| October 29, 2025 | 13.85 | 14.07 | 14.07 | 14.09 | 13.78 | 22.33M |
| October 28, 2025 | 14 | 13.85 | 13.85 | 14 | 13.75 | 21.33M |
| October 27, 2025 | 13.95 | 13.99 | 13.99 | 14.18 | 13.94 | 28.24M |
| October 24, 2025 | 13.79 | 13.87 | 13.87 | 13.9 | 13.73 | 21.42M |
| October 23, 2025 | 13.75 | 13.65 | 13.65 | 13.8 | 13.4 | 21.17M |
| October 22, 2025 | 13.9 | 13.75 | 13.75 | 13.91 | 13.6 | 23.46M |
| October 21, 2025 | 13.88 | 13.95 | 13.95 | 13.97 | 13.69 | 21.05M |
| October 20, 2025 | 13.88 | 13.82 | 13.82 | 14 | 13.7 | 24.97M |
| October 17, 2025 | 14.27 | 13.83 | 13.83 | 14.6 | 13.81 | 35.29M |
| October 16, 2025 | 14.58 | 14.28 | 14.28 | 14.58 | 14.21 | 42.65M |
| October 15, 2025 | 14.89 | 14.78 | 14.78 | 15.28 | 14.74 | 71.74M |
| October 14, 2025 | 15.48 | 14.69 | 14.69 | 15.49 | 14.58 | 88.93M |
| October 13, 2025 | 14.51 | 15.33 | 15.33 | 15.6 | 14.5 | 109.57M |
| October 10, 2025 | 15 | 14.44 | 14.44 | 15 | 14.35 | 55.78M |
| October 09, 2025 | 14.26 | 14.82 | 14.82 | 14.82 | 14.17 | 74.72M |
| September 30, 2025 | 14.02 | 14.17 | 14.17 | 14.28 | 13.94 | 30.58M |
| September 29, 2025 | 13.85 | 14 | 14 | 14.08 | 13.68 | 26.87M |
| September 26, 2025 | 14.18 | 13.84 | 13.84 | 14.44 | 13.8 | 35.93M |
| September 25, 2025 | 13.66 | 14.03 | 14.03 | 14.24 | 13.57 | 45.63M |
| September 24, 2025 | 13.49 | 13.65 | 13.65 | 13.66 | 13.37 | 27.03M |
| September 23, 2025 | 14 | 13.56 | 13.56 | 14.22 | 13.31 | 37.34M |
| September 22, 2025 | 13.92 | 14 | 14 | 14.06 | 13.71 | 27.55M |
| September 19, 2025 | 13.96 | 13.95 | 13.95 | 14.15 | 13.83 | 28.64M |
| September 18, 2025 | 14.27 | 13.96 | 13.96 | 14.41 | 13.81 | 48.04M |
| September 17, 2025 | 13.95 | 14.32 | 14.32 | 14.43 | 13.85 | 40.44M |
| September 16, 2025 | 14.19 | 13.97 | 13.97 | 14.23 | 13.8 | 36.8M |
| September 15, 2025 | 14.45 | 14.18 | 14.18 | 14.48 | 14.14 | 30.14M |
| September 12, 2025 | 14.21 | 14.3 | 14.3 | 14.49 | 14.08 | 39.32M |
| September 11, 2025 | 13.8 | 14.16 | 14.16 | 14.21 | 13.67 | 36.04M |
| September 10, 2025 | 13.94 | 13.8 | 13.8 | 14.08 | 13.76 | 27.07M |
| September 09, 2025 | 14.27 | 13.92 | 13.92 | 14.32 | 13.9 | 33.53M |
| September 08, 2025 | 14.4 | 14.32 | 14.32 | 14.4 | 14.11 | 36.53M |
| September 05, 2025 | 13.99 | 14.27 | 14.27 | 14.3 | 13.91 | 41.82M |
| September 04, 2025 | 14.21 | 13.97 | 13.97 | 14.73 | 13.62 | 57.7M |
| September 03, 2025 | 14.83 | 14.23 | 14.23 | 14.9 | 14.14 | 53.54M |
| September 02, 2025 | 15.37 | 14.83 | 14.83 | 15.38 | 14.56 | 77.26M |
| September 01, 2025 | 16.01 | 15.42 | 15.42 | 16.04 | 15.36 | 75.33M |
| August 29, 2025 | 15.88 | 15.85 | 15.85 | 16.25 | 15.6 | 115.37M |
| August 28, 2025 | 15.25 | 15.81 | 15.81 | 16.08 | 15.2 | 109.41M |
| August 27, 2025 | 15.23 | 15.33 | 15.33 | 16.06 | 15.12 | 106.88M |
| August 26, 2025 | 15.72 | 15.23 | 15.23 | 15.72 | 15.2 | 79.92M |
| August 25, 2025 | 15.35 | 15.71 | 15.71 | 16.24 | 15.35 | 134.53M |
| August 22, 2025 | 14.9 | 15.15 | 15.15 | 15.44 | 14.83 | 84.38M |
| August 21, 2025 | 15.4 | 15 | 15 | 15.98 | 14.9 | 114.03M |
| August 20, 2025 | 15.17 | 15.55 | 15.55 | 15.7 | 14.99 | 112.71M |
| August 19, 2025 | 15.01 | 15.17 | 15.17 | 15.42 | 14.95 | 121.2M |
| August 18, 2025 | 15.07 | 15.1 | 15.1 | 15.32 | 14.8 | 192.33M |
| August 15, 2025 | 13.65 | 15.11 | 15.11 | 15.11 | 13.64 | 202.18M |
| August 14, 2025 | 13.98 | 13.74 | 13.74 | 14.02 | 13.67 | 56.47M |
| August 13, 2025 | 13.65 | 14 | 14 | 14.11 | 13.6 | 70.34M |
| August 12, 2025 | 13.94 | 13.64 | 13.64 | 13.95 | 13.58 | 50.03M |
| August 11, 2025 | 14.08 | 13.95 | 13.95 | 14.12 | 13.76 | 59.7M |
| August 08, 2025 | 13.93 | 14.09 | 14.09 | 14.35 | 13.78 | 90.95M |
| August 07, 2025 | 13.47 | 14.04 | 14.04 | 14.37 | 13.16 | 110.8M |
| August 06, 2025 | 13.36 | 13.47 | 13.47 | 13.56 | 13.22 | 50.78M |
| August 05, 2025 | 13.22 | 13.27 | 13.27 | 13.37 | 13.13 | 45.94M |
| August 04, 2025 | 13.07 | 13.11 | 13.11 | 13.23 | 12.98 | 36.71M |
| August 01, 2025 | 13.24 | 13.09 | 13.09 | 13.3 | 13.03 | 34.03M |
| July 31, 2025 | 13.39 | 13.22 | 13.22 | 13.48 | 13.12 | 43.92M |