14.07
+0.2(+1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 14.06 | 14.07 | 14.07 | 14.08 | 13.88 | 2M |
| October 17, 2025 | 13.99 | 13.87 | 13.87 | 14.08 | 13.87 | 2.01M |
| October 16, 2025 | 14.05 | 13.96 | 13.96 | 14.15 | 13.95 | 2M |
| October 15, 2025 | 14 | 14.08 | 14.08 | 14.12 | 13.92 | 2.51M |
| October 14, 2025 | 13.88 | 13.96 | 13.96 | 14.03 | 13.88 | 2.64M |
| October 13, 2025 | 13.73 | 13.88 | 13.88 | 13.93 | 13.7 | 2.5M |
| October 10, 2025 | 13.75 | 13.97 | 13.97 | 13.98 | 13.7 | 2.65M |
| October 09, 2025 | 13.82 | 13.77 | 13.77 | 13.82 | 13.62 | 1.92M |
| September 30, 2025 | 13.91 | 13.81 | 13.81 | 14.06 | 13.8 | 2.19M |
| September 29, 2025 | 13.81 | 13.96 | 13.96 | 13.96 | 13.56 | 2.91M |
| September 26, 2025 | 13.67 | 13.8 | 13.8 | 13.88 | 13.56 | 2.22M |
| September 25, 2025 | 13.81 | 13.67 | 13.67 | 13.9 | 13.62 | 2.26M |
| September 24, 2025 | 13.62 | 13.81 | 13.81 | 13.82 | 13.61 | 1.69M |
| September 23, 2025 | 13.8 | 13.71 | 13.71 | 13.81 | 13.4 | 3.73M |
| September 22, 2025 | 13.9 | 13.81 | 13.81 | 13.92 | 13.71 | 2.18M |
| September 19, 2025 | 14.65 | 13.9 | 13.9 | 14.65 | 13.84 | 3.29M |
| September 18, 2025 | 14.34 | 14.02 | 14.02 | 14.37 | 13.94 | 5.04M |
| September 17, 2025 | 14.36 | 14.36 | 14.36 | 14.41 | 14.27 | 2.47M |
| September 16, 2025 | 14.38 | 14.36 | 14.36 | 14.4 | 14.2 | 2.65M |
| September 15, 2025 | 14.5 | 14.31 | 14.31 | 14.56 | 14.3 | 2.68M |
| September 12, 2025 | 14.65 | 14.43 | 14.43 | 14.69 | 14.42 | 3.44M |
| September 11, 2025 | 14.63 | 14.63 | 14.63 | 14.65 | 14.41 | 3.69M |
| September 10, 2025 | 14.55 | 14.63 | 14.63 | 14.68 | 14.48 | 3.84M |
| September 09, 2025 | 14.53 | 14.54 | 14.54 | 14.63 | 14.43 | 3.55M |
| September 08, 2025 | 14.28 | 14.56 | 14.56 | 14.56 | 14.23 | 4.5M |
| September 05, 2025 | 14.38 | 14.27 | 14.27 | 14.39 | 14.04 | 4.58M |
| September 04, 2025 | 14.08 | 14.28 | 14.28 | 14.44 | 13.93 | 6.13M |
| September 03, 2025 | 14.5 | 14.03 | 14.03 | 14.56 | 13.96 | 5.15M |
| September 02, 2025 | 14.6 | 14.51 | 14.51 | 14.61 | 14.31 | 4.73M |
| September 01, 2025 | 14.72 | 14.52 | 14.52 | 14.75 | 14.46 | 5.3M |
| August 29, 2025 | 14.3 | 14.69 | 14.69 | 14.86 | 14.3 | 7.91M |
| August 28, 2025 | 14.49 | 14.4 | 14.4 | 14.68 | 13.98 | 7.33M |
| August 27, 2025 | 14.78 | 14.51 | 14.51 | 14.83 | 14.49 | 5.5M |
| August 26, 2025 | 14.78 | 14.82 | 14.82 | 14.98 | 14.7 | 6.17M |
| August 25, 2025 | 14.53 | 14.8 | 14.8 | 15.02 | 14.43 | 10.71M |
| August 22, 2025 | 14.46 | 14.36 | 14.36 | 14.48 | 14.23 | 4M |
| August 21, 2025 | 14.53 | 14.42 | 14.42 | 14.55 | 14.37 | 3.52M |
| August 20, 2025 | 14.42 | 14.53 | 14.53 | 14.6 | 14.3 | 4.83M |
| August 19, 2025 | 14.15 | 14.42 | 14.42 | 14.44 | 14.14 | 5.28M |
| August 18, 2025 | 14.11 | 14.14 | 14.14 | 14.26 | 14.1 | 3.66M |
| August 15, 2025 | 14.1 | 14.09 | 14.09 | 14.18 | 14.03 | 3.22M |
| August 14, 2025 | 14.28 | 14.09 | 14.09 | 14.35 | 14.05 | 3.05M |
| August 13, 2025 | 14.38 | 14.28 | 14.28 | 14.43 | 14.2 | 3.05M |
| August 12, 2025 | 14.37 | 14.29 | 14.29 | 14.47 | 14.27 | 2.1M |
| August 11, 2025 | 14.29 | 14.35 | 14.35 | 14.4 | 14.2 | 3.59M |
| August 08, 2025 | 14.33 | 14.3 | 14.3 | 14.38 | 14.19 | 2.66M |
| August 07, 2025 | 14.21 | 14.31 | 14.31 | 14.34 | 14.14 | 3.79M |
| August 06, 2025 | 14.23 | 14.17 | 14.17 | 14.23 | 14.07 | 2.72M |
| August 05, 2025 | 14.14 | 14.19 | 14.19 | 14.23 | 14.08 | 3.11M |
| August 04, 2025 | 14.05 | 14.1 | 14.1 | 14.17 | 13.99 | 2.28M |
| August 01, 2025 | 13.92 | 14.12 | 14.12 | 14.13 | 13.92 | 3.08M |
| July 31, 2025 | 14.22 | 13.96 | 13.96 | 14.22 | 13.92 | 3.1M |
| July 30, 2025 | 14.11 | 14.2 | 14.2 | 14.26 | 14.03 | 4.36M |
| July 29, 2025 | 14.6 | 14.12 | 14.12 | 14.66 | 14.04 | 5.55M |
| July 28, 2025 | 14.07 | 14.27 | 14.27 | 14.28 | 14.04 | 3.4M |
| July 25, 2025 | 14.19 | 14.07 | 14.07 | 14.21 | 14.06 | 2.82M |
| July 24, 2025 | 13.89 | 14.2 | 14.2 | 14.22 | 13.89 | 4.79M |
| July 23, 2025 | 14.03 | 13.92 | 13.92 | 14.33 | 13.9 | 4.13M |
| July 22, 2025 | 14 | 14.03 | 14.03 | 14.1 | 13.97 | 3.76M |
| July 21, 2025 | 13.88 | 14.02 | 14.02 | 14.03 | 13.87 | 2.92M |