14.28
-0.12(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 14.54 | 14.28 | 14.28 | 14.74 | 14.27 | 9.42M | 
| October 30, 2025 | 14.94 | 14.4 | 14.4 | 14.94 | 14.23 | 14.88M | 
| October 29, 2025 | 15.7 | 15.06 | 15.06 | 15.76 | 14.91 | 24.3M | 
| October 28, 2025 | 15.07 | 16.18 | 16.18 | 16.8 | 14.98 | 29.54M | 
| October 27, 2025 | 15.15 | 15.34 | 15.34 | 16.65 | 14.95 | 27.7M | 
| October 24, 2025 | 15 | 15.14 | 15.14 | 15.48 | 14.38 | 23.71M | 
| October 23, 2025 | 14.77 | 14.58 | 14.58 | 14.92 | 14.29 | 17.26M | 
| October 22, 2025 | 13.82 | 15.16 | 15.16 | 15.16 | 13.66 | 15.84M | 
| October 21, 2025 | 13.54 | 13.78 | 13.78 | 13.85 | 13.41 | 4.19M | 
| October 20, 2025 | 13.77 | 13.56 | 13.56 | 13.94 | 13.46 | 5.57M | 
| October 17, 2025 | 13.7 | 13.59 | 13.59 | 14.02 | 13.5 | 6.08M | 
| October 16, 2025 | 14.19 | 13.7 | 13.7 | 14.19 | 13.63 | 4.04M | 
| October 15, 2025 | 13.99 | 14.18 | 14.18 | 14.24 | 13.88 | 3.66M | 
| October 14, 2025 | 14 | 13.97 | 13.97 | 14.3 | 13.89 | 4.89M | 
| October 13, 2025 | 13.9 | 13.9 | 13.9 | 14.06 | 13.6 | 5.33M | 
| October 10, 2025 | 14.26 | 14.35 | 14.35 | 14.47 | 14.12 | 7.15M | 
| October 09, 2025 | 13.98 | 14.26 | 14.26 | 14.53 | 13.98 | 7.61M | 
| September 30, 2025 | 13.94 | 13.97 | 13.97 | 14.39 | 13.85 | 8.31M | 
| September 29, 2025 | 13.6 | 14.06 | 14.06 | 14.1 | 13.04 | 10.83M | 
| September 26, 2025 | 13.79 | 13.63 | 13.63 | 13.79 | 13.41 | 9.55M | 
| September 25, 2025 | 13.18 | 13.89 | 13.89 | 13.9 | 13.06 | 11.42M | 
| September 24, 2025 | 12.93 | 13.15 | 13.15 | 13.18 | 12.92 | 3.87M | 
| September 23, 2025 | 13.25 | 12.98 | 12.98 | 13.25 | 12.45 | 6.12M | 
| September 22, 2025 | 13.2 | 13.17 | 13.17 | 13.31 | 12.87 | 6.25M | 
| September 19, 2025 | 13.22 | 13.23 | 13.23 | 13.78 | 13.22 | 8.67M | 
| September 18, 2025 | 13.19 | 13.51 | 13.51 | 13.63 | 13.09 | 10.14M | 
| September 17, 2025 | 13.36 | 13.14 | 13.14 | 13.37 | 13.08 | 4.6M | 
| September 16, 2025 | 13.51 | 13.32 | 13.32 | 13.59 | 13.27 | 6M | 
| September 15, 2025 | 13.19 | 13.57 | 13.57 | 13.74 | 13.1 | 8.57M | 
| September 12, 2025 | 13.22 | 13.15 | 13.15 | 13.33 | 13.07 | 4.6M | 
| September 11, 2025 | 13.19 | 13.22 | 13.22 | 13.22 | 12.88 | 5.65M | 
| September 10, 2025 | 12.96 | 13.19 | 13.19 | 13.24 | 12.7 | 6.22M | 
| September 09, 2025 | 13.1 | 12.86 | 12.86 | 13.2 | 12.83 | 5.61M | 
| September 08, 2025 | 12.8 | 13.01 | 13.01 | 13.02 | 12.6 | 5.57M | 
| September 05, 2025 | 12.83 | 12.81 | 12.81 | 12.97 | 12.57 | 7.56M | 
| September 04, 2025 | 12.73 | 12.85 | 12.85 | 13.1 | 12.63 | 10.11M | 
| September 03, 2025 | 14.24 | 12.86 | 12.86 | 14.24 | 12.86 | 15.93M | 
| September 02, 2025 | 13.75 | 14.29 | 14.29 | 14.8 | 13.34 | 19.08M | 
| September 01, 2025 | 13.5 | 13.65 | 13.65 | 13.68 | 13.35 | 5.59M | 
| August 29, 2025 | 13.74 | 13.49 | 13.49 | 13.85 | 13.44 | 6.92M | 
| August 28, 2025 | 13.77 | 13.68 | 13.68 | 14.06 | 13.17 | 12.8M | 
| August 27, 2025 | 14.65 | 13.87 | 13.87 | 14.75 | 13.87 | 13.78M | 
| August 26, 2025 | 14.51 | 14.69 | 14.69 | 15.14 | 14.44 | 16.76M | 
| August 25, 2025 | 14.47 | 14.5 | 14.5 | 14.61 | 14.3 | 9.73M | 
| August 22, 2025 | 14.5 | 14.46 | 14.46 | 14.65 | 14.09 | 9.65M | 
| August 21, 2025 | 14.58 | 14.33 | 14.33 | 14.8 | 14.26 | 10.21M | 
| August 20, 2025 | 14.63 | 14.43 | 14.43 | 14.63 | 14.2 | 8.49M | 
| August 19, 2025 | 14.71 | 14.55 | 14.55 | 14.89 | 14.36 | 11.17M | 
| August 18, 2025 | 14.59 | 14.67 | 14.67 | 14.78 | 14.36 | 13.89M | 
| August 15, 2025 | 14.65 | 14.48 | 14.48 | 14.7 | 14.28 | 14.12M | 
| August 14, 2025 | 15.11 | 14.38 | 14.38 | 15.15 | 14.38 | 18.83M | 
| August 13, 2025 | 15.29 | 14.85 | 14.85 | 15.41 | 14.75 | 31.56M | 
| August 12, 2025 | 15.81 | 15.57 | 15.57 | 17.07 | 15.46 | 49.03M | 
| August 11, 2025 | 15.46 | 15.81 | 15.81 | 15.81 | 15.23 | 30.63M | 
| August 08, 2025 | 13.06 | 14.37 | 14.37 | 14.37 | 12.94 | 22.26M | 
| August 07, 2025 | 12.98 | 13.06 | 13.06 | 13.17 | 12.89 | 8.86M | 
| August 06, 2025 | 13.32 | 12.98 | 12.98 | 13.32 | 12.91 | 12.33M | 
| August 05, 2025 | 13.13 | 13.15 | 13.15 | 13.43 | 13.05 | 11.07M | 
| August 04, 2025 | 13.02 | 13.06 | 13.06 | 13.25 | 12.79 | 11.87M | 
| August 01, 2025 | 13.62 | 12.99 | 12.99 | 13.94 | 12.9 | 19.06M |