14.29
+0.27(+1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 14.09 | 14.29 | 14.29 | 14.32 | 14.01 | 11.9M |
| October 23, 2025 | 14.02 | 14.02 | 14.02 | 14.04 | 13.75 | 9.21M |
| October 22, 2025 | 14.16 | 14.06 | 14.06 | 14.36 | 14.01 | 17.66M |
| October 21, 2025 | 13.25 | 13.9 | 13.9 | 14.06 | 13.24 | 13.25M |
| October 20, 2025 | 13.01 | 13.3 | 13.3 | 13.37 | 13.01 | 7.98M |
| October 17, 2025 | 13.22 | 12.89 | 12.89 | 13.33 | 12.87 | 7.81M |
| October 16, 2025 | 13.4 | 13.22 | 13.22 | 13.53 | 13.17 | 7.67M |
| October 15, 2025 | 13.42 | 13.41 | 13.41 | 13.5 | 13.18 | 7.79M |
| October 14, 2025 | 13.88 | 13.39 | 13.39 | 14 | 13.32 | 9.9M |
| October 13, 2025 | 13.25 | 13.86 | 13.86 | 13.9 | 12.97 | 9.69M |
| October 10, 2025 | 13.88 | 13.93 | 13.93 | 14.06 | 13.73 | 10.14M |
| October 09, 2025 | 13.89 | 13.88 | 13.88 | 14.01 | 13.73 | 9.61M |
| September 30, 2025 | 13.98 | 13.89 | 13.89 | 14.08 | 13.86 | 7.96M |
| September 29, 2025 | 13.91 | 13.97 | 13.97 | 14.16 | 13.76 | 9.01M |
| September 26, 2025 | 14.29 | 13.91 | 13.91 | 14.36 | 13.9 | 10.96M |
| September 25, 2025 | 14.55 | 14.31 | 14.31 | 14.7 | 14.24 | 14.93M |
| September 24, 2025 | 13.73 | 14.54 | 14.54 | 14.58 | 13.7 | 21.39M |
| September 23, 2025 | 13.96 | 13.85 | 13.85 | 13.99 | 13.34 | 11.36M |
| September 22, 2025 | 14 | 13.97 | 13.97 | 14.04 | 13.77 | 9.53M |
| September 19, 2025 | 14.1 | 14.04 | 14.04 | 14.36 | 13.94 | 13.22M |
| September 18, 2025 | 14.06 | 14.2 | 14.2 | 14.6 | 14 | 24.1M |
| September 17, 2025 | 13.93 | 14.12 | 14.12 | 14.29 | 13.82 | 12.53M |
| September 16, 2025 | 13.78 | 13.93 | 13.93 | 13.99 | 13.69 | 9.04M |
| September 15, 2025 | 13.9 | 13.85 | 13.85 | 14.15 | 13.81 | 13.62M |
| September 12, 2025 | 13.82 | 13.73 | 13.73 | 13.93 | 13.7 | 9.19M |
| September 11, 2025 | 13.57 | 13.89 | 13.89 | 13.93 | 13.32 | 13.27M |
| September 10, 2025 | 13.48 | 13.6 | 13.6 | 13.84 | 13.38 | 11.74M |
| September 09, 2025 | 13.89 | 13.48 | 13.48 | 13.98 | 13.43 | 12.68M |
| September 08, 2025 | 13.88 | 13.93 | 13.93 | 14 | 13.72 | 13M |
| September 05, 2025 | 13.58 | 14.03 | 14.03 | 14.14 | 13.44 | 18.03M |
| September 04, 2025 | 13.88 | 13.44 | 13.44 | 13.97 | 13.27 | 18.53M |
| September 03, 2025 | 14.62 | 13.82 | 13.82 | 14.75 | 13.66 | 25.51M |
| September 02, 2025 | 15.17 | 14.52 | 14.52 | 15.17 | 14.31 | 40.96M |
| September 01, 2025 | 14.12 | 15.46 | 15.46 | 15.46 | 14.03 | 30.57M |
| August 29, 2025 | 14.6 | 14.05 | 14.05 | 14.6 | 13.87 | 33.82M |
| August 28, 2025 | 13.43 | 13.66 | 13.66 | 13.83 | 13.13 | 15.11M |
| August 27, 2025 | 14.14 | 13.6 | 13.6 | 14.27 | 13.6 | 21.77M |
| August 26, 2025 | 14.18 | 14.33 | 14.33 | 14.38 | 14.11 | 12.62M |
| August 25, 2025 | 14.47 | 14.2 | 14.2 | 14.47 | 14.11 | 21.3M |
| August 22, 2025 | 14.13 | 14.47 | 14.47 | 14.54 | 14.04 | 21.51M |
| August 21, 2025 | 14.26 | 14.07 | 14.07 | 14.4 | 14.03 | 13.33M |
| August 20, 2025 | 14.26 | 14.19 | 14.19 | 14.3 | 14 | 18.09M |
| August 19, 2025 | 14.52 | 14.31 | 14.31 | 14.62 | 14.27 | 28.45M |
| August 18, 2025 | 14.63 | 14.55 | 14.55 | 15.22 | 14.46 | 50.15M |
| August 15, 2025 | 15.18 | 14.78 | 14.78 | 15.18 | 14.27 | 68.48M |
| August 14, 2025 | 14.14 | 13.8 | 13.8 | 14.23 | 13.8 | 13.71M |
| August 13, 2025 | 14.25 | 14.17 | 14.17 | 14.27 | 14.09 | 15.76M |
| August 12, 2025 | 14.13 | 14.27 | 14.27 | 14.39 | 13.88 | 22.9M |
| August 11, 2025 | 14.44 | 14.03 | 14.03 | 14.77 | 14.02 | 33.76M |
| August 08, 2025 | 14.17 | 14.42 | 14.42 | 14.43 | 14.11 | 21.24M |
| August 07, 2025 | 13.98 | 14.31 | 14.31 | 14.31 | 13.9 | 24.01M |
| August 06, 2025 | 13.78 | 14.08 | 14.08 | 14.2 | 13.65 | 27.59M |
| August 05, 2025 | 13.68 | 13.75 | 13.75 | 13.85 | 13.5 | 27.01M |
| August 04, 2025 | 12.62 | 13.68 | 13.68 | 14.06 | 12.61 | 43.63M |
| August 01, 2025 | 12.7 | 12.78 | 12.78 | 12.94 | 12.51 | 13.44M |
| July 31, 2025 | 12.83 | 12.75 | 12.75 | 12.98 | 12.66 | 12.26M |
| July 30, 2025 | 13.18 | 12.84 | 12.84 | 13.27 | 12.73 | 15.01M |
| July 29, 2025 | 13.16 | 13.02 | 13.02 | 13.16 | 12.85 | 16.03M |
| July 28, 2025 | 12.64 | 13.18 | 13.18 | 13.48 | 12.64 | 31.9M |
| July 25, 2025 | 12.51 | 12.63 | 12.63 | 12.67 | 12.49 | 10.78M |