14.41
-0.25(-1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.65 | 14.41 | 14.41 | 14.77 | 14.41 | 4.98M |
| October 16, 2025 | 15.1 | 14.66 | 14.66 | 15.1 | 14.6 | 5.82M |
| October 15, 2025 | 14.84 | 15.08 | 15.08 | 15.1 | 14.78 | 4.76M |
| October 14, 2025 | 15.1 | 14.87 | 14.87 | 15.24 | 14.77 | 5.13M |
| October 13, 2025 | 14.57 | 15 | 15 | 15.11 | 14.13 | 7.02M |
| October 10, 2025 | 14.95 | 15.06 | 15.06 | 15.25 | 14.9 | 5.54M |
| October 09, 2025 | 15.05 | 15 | 15 | 15.1 | 14.82 | 5.48M |
| September 30, 2025 | 15.16 | 15 | 15 | 15.16 | 14.96 | 3.39M |
| September 29, 2025 | 14.9 | 15.08 | 15.08 | 15.2 | 14.73 | 4.15M |
| September 26, 2025 | 15.01 | 14.98 | 14.98 | 15.28 | 14.82 | 4.54M |
| September 25, 2025 | 15.24 | 15 | 15 | 15.29 | 14.95 | 3.57M |
| September 24, 2025 | 14.99 | 15.23 | 15.23 | 15.25 | 14.72 | 4.56M |
| September 23, 2025 | 15.28 | 14.99 | 14.99 | 15.28 | 14.54 | 7.41M |
| September 22, 2025 | 15.34 | 15.28 | 15.28 | 15.53 | 15.16 | 3.74M |
| September 19, 2025 | 16.3 | 15.34 | 15.34 | 16.3 | 15.2 | 4.98M |
| September 18, 2025 | 15.81 | 15.48 | 15.48 | 15.94 | 15.32 | 7.11M |
| September 17, 2025 | 16.03 | 15.88 | 15.88 | 16.11 | 15.8 | 5.96M |
| September 16, 2025 | 15.71 | 16.03 | 16.03 | 16.06 | 15.64 | 6.14M |
| September 15, 2025 | 15.57 | 15.71 | 15.71 | 15.91 | 15.51 | 6.18M |
| September 12, 2025 | 16.3 | 16.14 | 16.14 | 16.35 | 16.11 | 4.59M |
| September 11, 2025 | 16.04 | 16.27 | 16.27 | 16.29 | 15.85 | 5.63M |
| September 10, 2025 | 16.07 | 16.06 | 16.06 | 16.25 | 15.97 | 4.28M |
| September 09, 2025 | 16.41 | 16.12 | 16.12 | 16.41 | 16 | 5.94M |
| September 08, 2025 | 15.98 | 16.45 | 16.45 | 16.54 | 15.98 | 8.7M |
| September 05, 2025 | 15.56 | 16.03 | 16.03 | 16.05 | 15.48 | 7.8M |
| September 04, 2025 | 15.55 | 15.53 | 15.53 | 15.87 | 15.27 | 7.3M |
| September 03, 2025 | 16.12 | 15.58 | 15.58 | 16.23 | 15.49 | 9.08M |
| September 02, 2025 | 16.1 | 16.17 | 16.17 | 16.41 | 15.62 | 14.55M |
| September 01, 2025 | 16.11 | 16.1 | 16.1 | 16.36 | 16.07 | 9.71M |
| August 29, 2025 | 16.28 | 16.2 | 16.2 | 16.43 | 16.01 | 7.92M |
| August 28, 2025 | 16.35 | 16.26 | 16.26 | 16.64 | 15.62 | 13.84M |
| August 27, 2025 | 16.97 | 16.34 | 16.34 | 17.03 | 16.32 | 14.86M |
| August 26, 2025 | 17.29 | 16.96 | 16.96 | 17.29 | 16.91 | 13.79M |
| August 25, 2025 | 17.7 | 17.28 | 17.28 | 17.88 | 17.1 | 25.63M |
| August 22, 2025 | 18 | 17.69 | 17.69 | 18.48 | 17.3 | 27.83M |
| August 21, 2025 | 17.5 | 17.51 | 17.51 | 17.79 | 17.21 | 17.81M |
| August 20, 2025 | 17.25 | 17.44 | 17.44 | 17.79 | 17.1 | 13.93M |
| August 19, 2025 | 17.11 | 17.31 | 17.31 | 17.49 | 16.9 | 15.27M |
| August 18, 2025 | 16.41 | 17.04 | 17.04 | 17.2 | 16.41 | 19.12M |
| August 15, 2025 | 16.47 | 16.48 | 16.48 | 16.6 | 16.4 | 10.36M |
| August 14, 2025 | 16.51 | 16.48 | 16.48 | 16.78 | 16.41 | 11.91M |
| August 13, 2025 | 16.65 | 16.55 | 16.55 | 16.76 | 16.47 | 11.28M |
| August 12, 2025 | 16.66 | 16.63 | 16.63 | 16.83 | 16.49 | 10.6M |
| August 11, 2025 | 16.44 | 16.62 | 16.62 | 16.69 | 16.32 | 12.28M |
| August 08, 2025 | 16.26 | 16.36 | 16.36 | 16.41 | 16.2 | 9.16M |
| August 07, 2025 | 16.4 | 16.31 | 16.31 | 16.46 | 16.16 | 12.4M |
| August 06, 2025 | 16.38 | 16.48 | 16.48 | 16.55 | 16.25 | 14.52M |
| August 05, 2025 | 16.1 | 16.39 | 16.39 | 16.5 | 16.03 | 18.83M |
| August 04, 2025 | 15.62 | 16.15 | 16.15 | 16.15 | 15.62 | 12.3M |
| August 01, 2025 | 15.68 | 15.71 | 15.71 | 15.84 | 15.6 | 8.44M |
| July 31, 2025 | 15.75 | 15.68 | 15.68 | 16 | 15.61 | 11.31M |
| July 30, 2025 | 15.95 | 15.76 | 15.76 | 16.06 | 15.6 | 13.1M |
| July 29, 2025 | 16.15 | 15.99 | 15.99 | 16.16 | 15.82 | 14.75M |
| July 28, 2025 | 16 | 16.15 | 16.15 | 16.28 | 15.91 | 17.81M |
| July 25, 2025 | 15.87 | 16.09 | 16.09 | 16.2 | 15.75 | 22.73M |
| July 24, 2025 | 15.75 | 15.92 | 15.92 | 16.16 | 15.54 | 28.69M |
| July 23, 2025 | 15.06 | 15.83 | 15.83 | 16.2 | 15.06 | 43.51M |
| July 22, 2025 | 15.69 | 15.22 | 15.22 | 15.72 | 15.17 | 37.58M |
| July 21, 2025 | 15.71 | 15.78 | 15.78 | 16.39 | 15.54 | 48.52M |
| July 18, 2025 | 17.11 | 16.41 | 16.41 | 17.98 | 16.2 | 63.44M |