14.27
+0.05(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 13.86 | 14.22 | 14.22 | 14.24 | 13.84 | 8.16M |
| October 16, 2025 | 14.08 | 13.86 | 13.86 | 14.18 | 13.85 | 4.26M |
| October 15, 2025 | 13.93 | 14.13 | 14.13 | 14.3 | 13.93 | 6.55M |
| October 14, 2025 | 13.85 | 14.07 | 14.07 | 14.08 | 13.82 | 5.41M |
| October 13, 2025 | 13.71 | 13.8 | 13.8 | 13.93 | 13.66 | 4.27M |
| October 10, 2025 | 13.79 | 13.95 | 13.95 | 14.05 | 13.7 | 4.67M |
| October 09, 2025 | 13.82 | 13.77 | 13.77 | 13.82 | 13.55 | 3.18M |
| September 30, 2025 | 13.87 | 13.76 | 13.76 | 13.96 | 13.76 | 2.91M |
| September 29, 2025 | 14.08 | 13.86 | 13.86 | 14.08 | 13.73 | 4.07M |
| September 26, 2025 | 14.09 | 13.99 | 13.99 | 14.16 | 13.96 | 3.09M |
| September 25, 2025 | 14.09 | 14.09 | 14.09 | 14.2 | 14 | 3.82M |
| September 24, 2025 | 13.76 | 14.12 | 14.12 | 14.12 | 13.69 | 5.72M |
| September 23, 2025 | 14 | 13.76 | 13.76 | 14 | 13.51 | 5.27M |
| September 22, 2025 | 14.17 | 13.96 | 13.96 | 14.17 | 13.85 | 4.21M |
| September 19, 2025 | 14.17 | 14.14 | 14.14 | 14.23 | 13.99 | 4.81M |
| September 18, 2025 | 14.46 | 14.18 | 14.18 | 14.54 | 14.03 | 7.53M |
| September 17, 2025 | 14.72 | 14.46 | 14.46 | 14.86 | 14.44 | 7.57M |
| September 16, 2025 | 14.62 | 14.77 | 14.77 | 14.78 | 14.52 | 5.5M |
| September 15, 2025 | 14.82 | 14.61 | 14.61 | 14.9 | 14.59 | 8.64M |
| September 12, 2025 | 15.15 | 14.89 | 14.89 | 15.3 | 14.88 | 11.26M |
| September 11, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 14.82 | 10.17M |
| September 10, 2025 | 14.98 | 15.21 | 15.21 | 15.26 | 14.97 | 11.36M |
| September 09, 2025 | 15.15 | 15.09 | 15.09 | 15.5 | 15.02 | 12.12M |
| September 08, 2025 | 14.85 | 15.05 | 15.05 | 15.22 | 14.83 | 9.47M |
| September 05, 2025 | 15.08 | 14.96 | 14.96 | 15.09 | 14.46 | 12.62M |
| September 04, 2025 | 14.58 | 15.08 | 15.08 | 15.2 | 14.58 | 15.38M |
| September 03, 2025 | 15.34 | 14.58 | 14.58 | 15.44 | 14.54 | 14.36M |
| September 02, 2025 | 15 | 15.35 | 15.35 | 15.75 | 14.83 | 20.11M |
| September 01, 2025 | 14.9 | 15.04 | 15.04 | 15.11 | 14.72 | 9.94M |
| August 29, 2025 | 15.05 | 15.1 | 15.1 | 15.49 | 14.96 | 17.35M |
| August 28, 2025 | 14.8 | 15.02 | 15.02 | 15.27 | 14.68 | 11.28M |
| August 27, 2025 | 15.34 | 14.96 | 14.96 | 15.34 | 14.91 | 15.11M |
| August 26, 2025 | 15.01 | 15.41 | 15.41 | 15.42 | 14.87 | 18.38M |
| August 25, 2025 | 14.79 | 15.11 | 15.11 | 15.26 | 14.62 | 19.34M |
| August 22, 2025 | 14.81 | 14.78 | 14.78 | 14.83 | 14.58 | 12.09M |
| August 21, 2025 | 15.1 | 14.85 | 14.85 | 15.2 | 14.77 | 22.25M |
| August 20, 2025 | 14.48 | 15.32 | 15.32 | 15.87 | 14.42 | 35.45M |
| August 19, 2025 | 14.53 | 14.43 | 14.43 | 14.68 | 14.37 | 15.21M |
| August 18, 2025 | 14.21 | 14.38 | 14.38 | 14.43 | 14.18 | 14.44M |
| August 15, 2025 | 14.16 | 14.19 | 14.19 | 14.19 | 14.01 | 9.4M |
| August 14, 2025 | 14.25 | 14.16 | 14.16 | 14.39 | 14.16 | 15.95M |
| August 13, 2025 | 14.29 | 14.19 | 14.19 | 14.37 | 14.08 | 10.12M |
| August 12, 2025 | 14.21 | 14.18 | 14.18 | 14.44 | 14.13 | 9.6M |
| August 11, 2025 | 14.22 | 14.28 | 14.28 | 14.29 | 14.1 | 12.68M |
| August 08, 2025 | 14.21 | 14.18 | 14.18 | 14.26 | 13.97 | 17.04M |
| August 07, 2025 | 14.19 | 14.3 | 14.3 | 14.55 | 14.07 | 25.26M |
| August 06, 2025 | 14.67 | 14.38 | 14.38 | 14.94 | 14.33 | 27.83M |
| August 05, 2025 | 14.8 | 14.37 | 14.37 | 14.82 | 14.28 | 30.54M |
| August 04, 2025 | 15.88 | 14.82 | 14.82 | 16.13 | 14.8 | 41.21M |
| August 01, 2025 | 17.82 | 16.4 | 16.4 | 18.14 | 16.33 | 50.64M |
| July 31, 2025 | 17 | 18.14 | 18.14 | 18.14 | 16.69 | 52.14M |
| July 30, 2025 | 14.99 | 16.49 | 16.49 | 16.49 | 14.77 | 31.16M |
| July 29, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.25 | 33.66M |
| July 28, 2025 | 13.4 | 13.63 | 13.63 | 13.65 | 13.4 | 7.97M |
| July 25, 2025 | 13.44 | 13.4 | 13.4 | 13.52 | 13.38 | 6.37M |
| July 24, 2025 | 13.24 | 13.47 | 13.47 | 13.5 | 13.2 | 9.26M |
| July 23, 2025 | 13.44 | 13.22 | 13.22 | 13.44 | 13.21 | 5.02M |
| July 22, 2025 | 13.4 | 13.43 | 13.43 | 13.49 | 13.24 | 5.97M |
| July 21, 2025 | 13.21 | 13.45 | 13.45 | 13.46 | 13.17 | 7.65M |
| July 18, 2025 | 13.21 | 13.32 | 13.32 | 13.32 | 13.12 | 7.34M |