14.63
-0.28(-1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.9 | 14.63 | 14.63 | 14.98 | 14.6 | 14.48M |
| November 06, 2025 | 15.02 | 14.91 | 14.91 | 15.09 | 14.83 | 10.77M |
| November 05, 2025 | 14.71 | 15.02 | 15.02 | 15.09 | 14.68 | 12.2M |
| November 04, 2025 | 15.1 | 14.9 | 14.9 | 15.13 | 14.67 | 14.78M |
| November 03, 2025 | 15.21 | 15.15 | 15.15 | 15.23 | 14.7 | 17.19M |
| October 31, 2025 | 15.11 | 15.31 | 15.31 | 15.41 | 15 | 16.94M |
| October 30, 2025 | 15.86 | 15.22 | 15.22 | 16.05 | 15.2 | 26.37M |
| October 29, 2025 | 16.38 | 15.88 | 15.88 | 16.38 | 15.61 | 33.67M |
| October 28, 2025 | 16.95 | 16.6 | 16.6 | 17.19 | 16.6 | 34.23M |
| October 27, 2025 | 16.55 | 17.15 | 17.15 | 17.27 | 16.33 | 48.57M |
| October 24, 2025 | 15.86 | 16.79 | 16.79 | 16.88 | 15.77 | 48.76M |
| October 23, 2025 | 15.85 | 16.04 | 16.04 | 16.52 | 15.75 | 40.53M |
| October 22, 2025 | 15.61 | 16.2 | 16.2 | 17 | 15.4 | 50.95M |
| October 21, 2025 | 15.8 | 15.78 | 15.78 | 15.88 | 15.3 | 33.14M |
| October 20, 2025 | 15.25 | 15.95 | 15.95 | 16.22 | 15.08 | 45.57M |
| October 17, 2025 | 15.32 | 15.24 | 15.24 | 15.9 | 14.77 | 34.24M |
| October 16, 2025 | 15.6 | 15.32 | 15.32 | 15.7 | 15.13 | 28.35M |
| October 15, 2025 | 15.93 | 15.86 | 15.86 | 16.1 | 15.51 | 39M |
| October 14, 2025 | 15.41 | 15.99 | 15.99 | 16.61 | 15.21 | 68.11M |
| October 13, 2025 | 14.57 | 15.26 | 15.26 | 15.46 | 14.57 | 38.2M |
| October 10, 2025 | 15.71 | 15.25 | 15.25 | 15.97 | 15.08 | 69.81M |
| October 09, 2025 | 14.1 | 15.51 | 15.51 | 15.51 | 14.07 | 43.26M |
| September 30, 2025 | 14.28 | 14.1 | 14.1 | 14.68 | 14.09 | 12.62M |
| September 29, 2025 | 14.12 | 14.25 | 14.25 | 14.39 | 13.9 | 13.42M |
| September 26, 2025 | 14.45 | 14.12 | 14.12 | 14.45 | 14.06 | 14.94M |
| September 25, 2025 | 14.65 | 14.49 | 14.49 | 14.77 | 14.45 | 19.31M |
| September 24, 2025 | 14.45 | 14.76 | 14.76 | 14.82 | 14.36 | 30.7M |
| September 23, 2025 | 14.19 | 14.55 | 14.55 | 14.72 | 13.86 | 34.82M |
| September 22, 2025 | 13.85 | 14.24 | 14.24 | 14.53 | 13.74 | 17.61M |
| September 19, 2025 | 14.41 | 13.9 | 13.9 | 14.43 | 13.86 | 13.27M |
| September 18, 2025 | 14.51 | 14.31 | 14.31 | 14.69 | 14.16 | 23.16M |
| September 17, 2025 | 14.46 | 14.64 | 14.64 | 14.74 | 14.27 | 33.73M |
| September 16, 2025 | 13.82 | 14.48 | 14.48 | 14.91 | 13.76 | 39.06M |
| September 15, 2025 | 14.03 | 13.77 | 13.77 | 14.09 | 13.75 | 9.15M |
| September 12, 2025 | 14.2 | 14.07 | 14.07 | 14.3 | 14.03 | 12.42M |
| September 11, 2025 | 13.8 | 14.22 | 14.22 | 14.26 | 13.53 | 18.05M |
| September 10, 2025 | 13.74 | 13.82 | 13.82 | 14.35 | 13.69 | 14.09M |
| September 09, 2025 | 14.07 | 13.75 | 13.75 | 14.07 | 13.71 | 8.2M |
| September 08, 2025 | 13.75 | 14.11 | 14.11 | 14.12 | 13.73 | 11.63M |
| September 05, 2025 | 13.3 | 13.78 | 13.78 | 13.8 | 13.16 | 11.66M |
| September 04, 2025 | 13.59 | 13.21 | 13.21 | 13.83 | 12.98 | 11.89M |
| September 03, 2025 | 14.04 | 13.55 | 13.55 | 14.25 | 13.45 | 12.46M |
| September 02, 2025 | 14.2 | 14.04 | 14.04 | 14.23 | 13.5 | 15.5M |
| September 01, 2025 | 13.94 | 14.03 | 14.03 | 14.28 | 13.94 | 9.67M |
| August 29, 2025 | 14.19 | 13.91 | 13.91 | 14.3 | 13.88 | 10.26M |
| August 28, 2025 | 14.15 | 14.19 | 14.19 | 14.35 | 13.62 | 16.91M |
| August 27, 2025 | 14.35 | 14.08 | 14.08 | 14.75 | 14.06 | 24.33M |
| August 26, 2025 | 14.04 | 14.25 | 14.25 | 14.4 | 13.97 | 15.61M |
| August 25, 2025 | 14.2 | 14.13 | 14.13 | 14.34 | 14.04 | 21.45M |
| August 22, 2025 | 13.93 | 14.09 | 14.09 | 14.1 | 13.86 | 12.76M |
| August 21, 2025 | 14.03 | 13.88 | 13.88 | 14.05 | 13.83 | 8.69M |
| August 20, 2025 | 13.96 | 14.04 | 14.04 | 14.06 | 13.8 | 8.91M |
| August 19, 2025 | 13.9 | 13.97 | 13.97 | 14.07 | 13.74 | 10.95M |
| August 18, 2025 | 13.55 | 13.9 | 13.9 | 13.97 | 13.5 | 12.03M |
| August 15, 2025 | 13.31 | 13.56 | 13.56 | 13.6 | 13.3 | 7.49M |
| August 14, 2025 | 13.7 | 13.36 | 13.36 | 13.71 | 13.33 | 9.32M |
| August 13, 2025 | 13.58 | 13.69 | 13.69 | 13.69 | 13.55 | 10.26M |
| August 12, 2025 | 13.7 | 13.58 | 13.58 | 13.77 | 13.48 | 10.17M |
| August 11, 2025 | 13.44 | 13.74 | 13.74 | 13.76 | 13.33 | 14.47M |
| August 08, 2025 | 14.1 | 13.84 | 13.84 | 14.1 | 13.84 | 12.23M |