14.84
+0.62(+4.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15.17 | 14.84 | 14.84 | 15.4 | 14.2 | 149.27M |
| November 06, 2025 | 16.24 | 14.22 | 14.22 | 16.24 | 14.05 | 186.87M |
| November 05, 2025 | 14.16 | 15.4 | 15.4 | 15.4 | 13.99 | 64.98M |
| November 04, 2025 | 14.42 | 14 | 14 | 14.6 | 13.8 | 125.92M |
| November 03, 2025 | 13.6 | 14.36 | 14.36 | 14.85 | 13.51 | 144.22M |
| October 31, 2025 | 13.79 | 13.51 | 13.51 | 14.05 | 13.4 | 92.64M |
| October 30, 2025 | 13.81 | 13.45 | 13.45 | 14 | 13.4 | 95.56M |
| October 29, 2025 | 13.12 | 14.02 | 14.02 | 14.63 | 13.12 | 144.98M |
| October 28, 2025 | 13.18 | 13.47 | 13.47 | 13.69 | 12.97 | 111.82M |
| October 27, 2025 | 13.51 | 12.93 | 12.93 | 13.78 | 12.91 | 126.44M |
| October 24, 2025 | 13.12 | 13.49 | 13.49 | 14.2 | 13.12 | 116.34M |
| October 23, 2025 | 12.99 | 13.23 | 13.23 | 13.9 | 12.99 | 131.97M |
| October 22, 2025 | 14.49 | 13.59 | 13.59 | 14.84 | 13.41 | 167.49M |
| October 21, 2025 | 13.8 | 14.7 | 14.7 | 15.08 | 13.25 | 201.46M |
| October 20, 2025 | 14 | 14.3 | 14.3 | 15.19 | 13.72 | 238.03M |
| October 17, 2025 | 12.99 | 14 | 14 | 14 | 12.58 | 162.13M |
| October 16, 2025 | 11.7 | 12.73 | 12.73 | 12.73 | 11.49 | 146.55M |
| October 15, 2025 | 11.6 | 11.57 | 11.57 | 11.73 | 11.24 | 72.78M |
| October 14, 2025 | 11.11 | 11.53 | 11.53 | 12.33 | 11.11 | 121.76M |
| October 13, 2025 | 10.41 | 11.22 | 11.22 | 11.45 | 10.3 | 91.38M |
| October 10, 2025 | 10.17 | 10.73 | 10.73 | 11.06 | 10.11 | 79.06M |
| October 09, 2025 | 10.02 | 10.17 | 10.17 | 10.26 | 9.89 | 63.28M |
| September 30, 2025 | 9.42 | 10.2 | 10.2 | 10.36 | 9.42 | 81.21M |
| September 29, 2025 | 9.26 | 9.44 | 9.44 | 9.5 | 9.09 | 53.75M |
| September 26, 2025 | 8.83 | 9.15 | 9.15 | 9.38 | 8.81 | 56.4M |
| September 25, 2025 | 8.91 | 8.84 | 8.84 | 9 | 8.79 | 35.63M |
| September 24, 2025 | 8.86 | 9.01 | 9.01 | 9.13 | 8.76 | 38.3M |
| September 23, 2025 | 9.27 | 8.89 | 8.89 | 9.3 | 8.69 | 68.56M |
| September 22, 2025 | 9.38 | 9.37 | 9.37 | 9.53 | 9.21 | 52.66M |
| September 19, 2025 | 9.35 | 9.34 | 9.34 | 9.48 | 9.22 | 67.99M |
| September 18, 2025 | 8.88 | 9.35 | 9.35 | 9.75 | 8.86 | 110.53M |
| September 17, 2025 | 8.47 | 8.88 | 8.88 | 9.22 | 8.47 | 68.64M |
| September 16, 2025 | 8.42 | 9.17 | 9.17 | 9.24 | 8.37 | 109.53M |
| September 15, 2025 | 8.45 | 8.4 | 8.4 | 8.52 | 8.34 | 34.98M |
| September 12, 2025 | 8.47 | 8.5 | 8.5 | 8.65 | 8.41 | 63.64M |
| September 11, 2025 | 8.25 | 8.5 | 8.5 | 8.58 | 8.13 | 88.52M |
| September 10, 2025 | 8.02 | 8.06 | 8.06 | 8.33 | 7.98 | 34.16M |
| September 09, 2025 | 8.09 | 8.02 | 8.02 | 8.13 | 7.97 | 20.28M |
| September 08, 2025 | 8.06 | 8.1 | 8.1 | 8.26 | 8.05 | 28.37M |
| September 05, 2025 | 7.96 | 8.1 | 8.1 | 8.13 | 7.8 | 30.97M |
| September 04, 2025 | 7.93 | 7.96 | 7.96 | 8.07 | 7.83 | 32.73M |
| September 03, 2025 | 8.12 | 7.92 | 7.92 | 8.17 | 7.88 | 25.41M |
| September 02, 2025 | 8.28 | 8.09 | 8.09 | 8.34 | 7.99 | 41.64M |
| September 01, 2025 | 8.33 | 8.31 | 8.31 | 8.5 | 8.22 | 35.87M |
| August 29, 2025 | 8.32 | 8.36 | 8.36 | 8.63 | 8.24 | 50.08M |
| August 28, 2025 | 8.3 | 8.43 | 8.43 | 8.53 | 8.12 | 44.59M |
| August 27, 2025 | 8.4 | 8.3 | 8.3 | 8.58 | 8.3 | 41.89M |
| August 26, 2025 | 8.25 | 8.49 | 8.49 | 8.66 | 8.19 | 57M |
| August 25, 2025 | 8.31 | 8.31 | 8.31 | 8.38 | 8.23 | 38.2M |
| August 22, 2025 | 8.34 | 8.28 | 8.28 | 8.38 | 8.25 | 30.96M |
| August 21, 2025 | 8.39 | 8.36 | 8.36 | 8.49 | 8.32 | 36M |
| August 20, 2025 | 8.39 | 8.46 | 8.46 | 8.47 | 8.31 | 42.33M |
| August 19, 2025 | 8.3 | 8.43 | 8.43 | 8.64 | 8.27 | 73.03M |
| August 18, 2025 | 7.88 | 8.3 | 8.3 | 8.44 | 7.84 | 74.07M |
| August 15, 2025 | 7.85 | 7.89 | 7.89 | 7.91 | 7.81 | 27.48M |
| August 14, 2025 | 7.99 | 7.87 | 7.87 | 8 | 7.83 | 38.16M |
| August 13, 2025 | 8.04 | 8.02 | 8.02 | 8.13 | 7.98 | 39.22M |
| August 12, 2025 | 8.02 | 8.01 | 8.01 | 8.1 | 7.95 | 36.02M |
| August 11, 2025 | 7.9 | 8.06 | 8.06 | 8.1 | 7.8 | 44.72M |
| August 08, 2025 | 7.73 | 7.89 | 7.89 | 7.95 | 7.67 | 46.72M |