14.64
+0.06(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 14.55 | 14.58 | 14.58 | 14.78 | 14.3 | 9.1M |
| November 12, 2025 | 14.69 | 14.71 | 14.71 | 14.93 | 14.52 | 11.03M |
| November 11, 2025 | 14.46 | 14.52 | 14.52 | 14.75 | 14.36 | 10.82M |
| November 10, 2025 | 14.36 | 14.58 | 14.58 | 14.71 | 14.36 | 10.26M |
| November 07, 2025 | 14.55 | 14.4 | 14.4 | 14.69 | 14.31 | 9.28M |
| November 06, 2025 | 14.31 | 14.69 | 14.69 | 14.8 | 14.26 | 12.81M |
| November 05, 2025 | 14.28 | 14.26 | 14.26 | 14.59 | 13.95 | 17.52M |
| November 04, 2025 | 14.87 | 14.38 | 14.38 | 15 | 14.01 | 24.73M |
| November 03, 2025 | 16.17 | 15 | 15 | 16.17 | 14.85 | 31.82M |
| October 31, 2025 | 15.6 | 15.82 | 15.82 | 16.05 | 15.08 | 28.91M |
| October 30, 2025 | 14.9 | 15.31 | 15.31 | 15.99 | 14.77 | 21.38M |
| October 29, 2025 | 15.3 | 15.15 | 15.15 | 15.5 | 15 | 14.37M |
| October 28, 2025 | 15.17 | 15.22 | 15.22 | 15.62 | 14.93 | 15.02M |
| October 27, 2025 | 15.24 | 15.16 | 15.16 | 15.29 | 14.46 | 22.54M |
| October 24, 2025 | 14.99 | 14.88 | 14.88 | 15.2 | 14.77 | 17.13M |
| October 23, 2025 | 15.36 | 14.92 | 14.92 | 15.5 | 14.7 | 22.93M |
| October 22, 2025 | 15.65 | 15.32 | 15.32 | 15.97 | 15 | 25.49M |
| October 21, 2025 | 15.43 | 15.65 | 15.65 | 15.97 | 15.13 | 26.67M |
| October 20, 2025 | 15.25 | 15.35 | 15.35 | 15.83 | 14.83 | 31.2M |
| October 17, 2025 | 15.48 | 15.25 | 15.25 | 16.66 | 15.03 | 36.34M |
| October 16, 2025 | 14.99 | 15.45 | 15.45 | 15.45 | 14.7 | 31.54M |
| October 15, 2025 | 14.87 | 14.95 | 14.95 | 15.3 | 14.4 | 31.79M |
| October 14, 2025 | 14.36 | 15.07 | 15.07 | 15.8 | 14.1 | 48.04M |
| October 13, 2025 | 12.09 | 14.4 | 14.4 | 14.58 | 12.09 | 52.08M |
| October 10, 2025 | 12.29 | 13.43 | 13.43 | 13.43 | 12.13 | 26.9M |
| October 09, 2025 | 12.45 | 12.21 | 12.21 | 12.6 | 11.61 | 31.43M |
| September 30, 2025 | 11.09 | 11.99 | 11.99 | 11.99 | 11.01 | 22M |
| September 29, 2025 | 11.12 | 10.9 | 10.9 | 11.13 | 10.53 | 14.21M |
| September 26, 2025 | 11.11 | 11.08 | 11.08 | 11.25 | 10.72 | 15.5M |
| September 25, 2025 | 11.38 | 11.26 | 11.26 | 11.61 | 11.01 | 24.48M |
| September 24, 2025 | 11.05 | 11.25 | 11.25 | 11.28 | 10.91 | 16.64M |
| September 23, 2025 | 11.21 | 11.03 | 11.03 | 11.23 | 10.81 | 19.03M |
| September 22, 2025 | 11.36 | 11.23 | 11.23 | 11.69 | 11.11 | 19.55M |
| September 19, 2025 | 11.49 | 11.32 | 11.32 | 11.94 | 11.1 | 27.43M |
| September 18, 2025 | 11.61 | 11.49 | 11.49 | 12.17 | 11.32 | 41.27M |
| September 17, 2025 | 11.57 | 11.69 | 11.69 | 11.79 | 11.29 | 31.74M |
| September 16, 2025 | 11.4 | 11.62 | 11.62 | 11.85 | 11.05 | 46.57M |
| September 15, 2025 | 10.3 | 11.33 | 11.33 | 11.33 | 10.2 | 41.47M |
| September 12, 2025 | 9.98 | 10.3 | 10.3 | 10.67 | 9.88 | 38.04M |
| September 11, 2025 | 9.62 | 9.89 | 9.89 | 10.06 | 9.33 | 26.91M |
| September 10, 2025 | 9.74 | 9.7 | 9.7 | 10.1 | 9.63 | 18.85M |
| September 09, 2025 | 10.14 | 9.82 | 9.82 | 10.24 | 9.63 | 30.89M |
| September 08, 2025 | 9.87 | 10.24 | 10.24 | 10.5 | 9.87 | 43.18M |
| September 05, 2025 | 9.9 | 9.86 | 9.86 | 10.02 | 8.98 | 55.95M |
| September 04, 2025 | 9.8 | 9.98 | 9.98 | 10.1 | 9.65 | 48.71M |
| September 03, 2025 | 9.68 | 9.65 | 9.65 | 10.12 | 9.3 | 46.18M |
| September 02, 2025 | 9.67 | 9.72 | 9.72 | 10.32 | 9.32 | 59.65M |
| September 01, 2025 | 10.12 | 9.72 | 9.72 | 10.51 | 9.56 | 75.19M |
| August 29, 2025 | 9.33 | 9.55 | 9.55 | 9.76 | 9.11 | 64.06M |
| August 28, 2025 | 9.3 | 9.39 | 9.39 | 9.68 | 9 | 98M |
| August 27, 2025 | 9.4 | 9.58 | 9.58 | 9.58 | 9.19 | 73.32M |
| August 26, 2025 | 7.85 | 8.71 | 8.71 | 8.71 | 7.83 | 47.58M |
| August 25, 2025 | 7.81 | 7.92 | 7.92 | 7.94 | 7.74 | 20.95M |
| August 22, 2025 | 8.04 | 7.83 | 7.83 | 8.04 | 7.74 | 24.42M |
| August 21, 2025 | 8.03 | 7.86 | 7.86 | 8.05 | 7.85 | 25.32M |
| August 20, 2025 | 8.16 | 8.03 | 8.03 | 8.3 | 7.95 | 43.5M |
| August 19, 2025 | 8.24 | 8.25 | 8.25 | 8.82 | 8.16 | 82.96M |
| August 18, 2025 | 7.58 | 8.02 | 8.02 | 8.02 | 7.58 | 19.31M |
| August 15, 2025 | 7.19 | 7.29 | 7.29 | 7.29 | 7.15 | 10.94M |
| August 14, 2025 | 7.34 | 7.19 | 7.19 | 7.4 | 7.18 | 13.37M |