14.71
+0.37(+2.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 14.35 | 14.71 | 14.71 | 14.85 | 14.32 | 60.72M | 
| October 30, 2025 | 14.33 | 14.34 | 14.34 | 14.59 | 14.27 | 49.91M | 
| October 29, 2025 | 14.15 | 14.37 | 14.37 | 14.49 | 14.14 | 39.43M | 
| October 28, 2025 | 14.14 | 14.21 | 14.21 | 14.44 | 14.03 | 37.4M | 
| October 27, 2025 | 14.45 | 14.15 | 14.15 | 14.48 | 14.04 | 37.15M | 
| October 24, 2025 | 14.35 | 14.2 | 14.2 | 14.76 | 14.14 | 54.39M | 
| October 23, 2025 | 13.8 | 13.95 | 13.95 | 13.98 | 13.56 | 22.93M | 
| October 22, 2025 | 13.83 | 13.84 | 13.84 | 14.08 | 13.72 | 20.02M | 
| October 21, 2025 | 13.75 | 13.82 | 13.82 | 13.98 | 13.75 | 24.02M | 
| October 20, 2025 | 14 | 13.7 | 13.7 | 14.03 | 13.61 | 29.5M | 
| October 17, 2025 | 14.32 | 13.85 | 13.85 | 14.38 | 13.83 | 36.56M | 
| October 16, 2025 | 14.41 | 14.47 | 14.47 | 14.49 | 14.23 | 30.13M | 
| October 15, 2025 | 14.05 | 14.52 | 14.52 | 14.7 | 14.03 | 54.68M | 
| October 14, 2025 | 14.33 | 14.05 | 14.05 | 14.41 | 14.01 | 37.02M | 
| October 13, 2025 | 13.89 | 14.37 | 14.37 | 14.73 | 13.83 | 51.27M | 
| October 10, 2025 | 14.42 | 14.26 | 14.26 | 14.43 | 14.21 | 28.27M | 
| October 09, 2025 | 14.04 | 14.42 | 14.42 | 14.5 | 13.97 | 44.19M | 
| September 30, 2025 | 13.93 | 14.06 | 14.06 | 14.24 | 13.92 | 28.02M | 
| September 29, 2025 | 13.65 | 13.93 | 13.93 | 13.99 | 13.65 | 24.76M | 
| September 26, 2025 | 14.03 | 13.65 | 13.65 | 14.1 | 13.65 | 29.88M | 
| September 25, 2025 | 13.87 | 14.17 | 14.17 | 14.2 | 13.81 | 40.94M | 
| September 24, 2025 | 13.35 | 13.88 | 13.88 | 13.94 | 13.31 | 33.13M | 
| September 23, 2025 | 13.71 | 13.43 | 13.43 | 13.73 | 13.22 | 34.72M | 
| September 22, 2025 | 13.9 | 13.75 | 13.75 | 13.94 | 13.59 | 25.91M | 
| September 19, 2025 | 13.94 | 13.91 | 13.91 | 13.99 | 13.82 | 24.38M | 
| September 18, 2025 | 14.08 | 13.9 | 13.9 | 14.37 | 13.76 | 51.76M | 
| September 17, 2025 | 14.16 | 14.1 | 14.1 | 14.25 | 14.05 | 28.23M | 
| September 16, 2025 | 14.02 | 14.13 | 14.13 | 14.15 | 13.97 | 25.74M | 
| September 15, 2025 | 14.12 | 14.04 | 14.04 | 14.14 | 13.95 | 28.82M | 
| September 12, 2025 | 14.23 | 14.17 | 14.17 | 14.39 | 14.14 | 41.68M | 
| September 11, 2025 | 13.79 | 14.19 | 14.19 | 14.4 | 13.68 | 61.49M | 
| September 10, 2025 | 13.79 | 13.77 | 13.77 | 13.89 | 13.68 | 33.11M | 
| September 09, 2025 | 13.99 | 13.79 | 13.79 | 14 | 13.76 | 38.33M | 
| September 08, 2025 | 13.87 | 14 | 14 | 14.03 | 13.79 | 42.49M | 
| September 05, 2025 | 13.83 | 13.93 | 13.93 | 13.93 | 13.52 | 59.5M | 
| September 04, 2025 | 14.13 | 13.81 | 13.81 | 14.28 | 13.6 | 55.85M | 
| September 03, 2025 | 14.58 | 14.12 | 14.12 | 14.61 | 14.04 | 41.71M | 
| September 02, 2025 | 14.87 | 14.54 | 14.54 | 14.92 | 14.41 | 48.2M | 
| September 01, 2025 | 15.2 | 14.91 | 14.91 | 15.25 | 14.84 | 50.32M | 
| August 29, 2025 | 15.49 | 15.21 | 15.21 | 15.49 | 15.05 | 52.76M | 
| August 28, 2025 | 15.15 | 15.38 | 15.38 | 15.38 | 14.71 | 90.26M | 
| August 27, 2025 | 15.44 | 15.23 | 15.23 | 15.96 | 15.17 | 173.8M | 
| August 26, 2025 | 14.17 | 15.36 | 15.36 | 15.36 | 14.13 | 177.52M | 
| August 25, 2025 | 13.95 | 13.96 | 13.96 | 14.04 | 13.77 | 54.13M | 
| August 22, 2025 | 13.52 | 13.84 | 13.84 | 13.88 | 13.5 | 53.56M | 
| August 21, 2025 | 13.63 | 13.55 | 13.55 | 13.78 | 13.46 | 43.76M | 
| August 20, 2025 | 13.39 | 13.58 | 13.58 | 13.58 | 13.26 | 33.06M | 
| August 19, 2025 | 13.55 | 13.41 | 13.41 | 13.63 | 13.35 | 45.46M | 
| August 18, 2025 | 13.29 | 13.55 | 13.55 | 13.57 | 13.25 | 47.76M | 
| August 15, 2025 | 13.08 | 13.29 | 13.29 | 13.33 | 13.04 | 30.21M | 
| August 14, 2025 | 13.33 | 13.13 | 13.13 | 13.4 | 13.07 | 29.98M | 
| August 13, 2025 | 13.3 | 13.3 | 13.3 | 13.39 | 13.26 | 26.13M | 
| August 12, 2025 | 13.36 | 13.28 | 13.28 | 13.37 | 13.26 | 23.31M | 
| August 11, 2025 | 13.33 | 13.36 | 13.36 | 13.41 | 13.26 | 26.57M | 
| August 08, 2025 | 13.71 | 13.33 | 13.33 | 13.77 | 13.31 | 49.55M | 
| August 07, 2025 | 13.83 | 13.82 | 13.82 | 13.99 | 13.71 | 37.33M | 
| August 06, 2025 | 13.52 | 13.89 | 13.89 | 13.98 | 13.47 | 53.6M | 
| August 05, 2025 | 13.28 | 13.54 | 13.54 | 13.68 | 13.28 | 56.65M | 
| August 04, 2025 | 13.16 | 13.28 | 13.28 | 13.34 | 13.13 | 22.53M | 
| August 01, 2025 | 13.12 | 13.25 | 13.25 | 13.29 | 12.88 | 41.11M |