13.86
-0.12(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.02 | 13.86 | 13.86 | 14.1 | 13.82 | 7.17M |
| October 16, 2025 | 14.05 | 13.98 | 13.98 | 14.11 | 13.9 | 6.11M |
| October 15, 2025 | 13.86 | 14.06 | 14.06 | 14.09 | 13.8 | 6.69M |
| October 14, 2025 | 13.77 | 13.83 | 13.83 | 13.89 | 13.73 | 6.23M |
| October 13, 2025 | 13.71 | 13.74 | 13.74 | 13.8 | 13.57 | 7.44M |
| October 10, 2025 | 13.95 | 14.04 | 14.04 | 14.07 | 13.82 | 6.87M |
| October 09, 2025 | 13.99 | 13.9 | 13.9 | 13.99 | 13.66 | 6.87M |
| September 30, 2025 | 13.96 | 13.92 | 13.92 | 13.96 | 13.83 | 4.24M |
| September 29, 2025 | 14 | 13.92 | 13.92 | 14 | 13.7 | 5.32M |
| September 26, 2025 | 14.64 | 14.04 | 14.04 | 14.64 | 13.91 | 5.56M |
| September 25, 2025 | 14.28 | 14.13 | 14.13 | 14.35 | 14.06 | 5.38M |
| September 24, 2025 | 14.26 | 14.44 | 14.24 | 14.45 | 14.22 | 5.06M |
| September 23, 2025 | 14.25 | 14.35 | 14.15 | 14.35 | 14.01 | 9.02M |
| September 22, 2025 | 14.45 | 14.28 | 14.08 | 14.53 | 14.18 | 8.85M |
| September 19, 2025 | 14.64 | 14.49 | 14.29 | 14.64 | 14.43 | 7.23M |
| September 18, 2025 | 15 | 14.67 | 14.47 | 15 | 14.52 | 17.14M |
| September 17, 2025 | 14.97 | 14.98 | 14.77 | 15.1 | 14.89 | 7.32M |
| September 16, 2025 | 14.95 | 14.97 | 14.76 | 14.99 | 14.85 | 6.39M |
| September 15, 2025 | 15.06 | 14.98 | 14.77 | 15.06 | 14.9 | 6.66M |
| September 12, 2025 | 15.08 | 15.07 | 14.86 | 15.23 | 15.05 | 6.43M |
| September 11, 2025 | 15.17 | 15.15 | 14.94 | 15.19 | 14.83 | 12.74M |
| September 10, 2025 | 15.1 | 15.14 | 14.93 | 15.17 | 15.02 | 6.73M |
| September 09, 2025 | 15.23 | 15.18 | 14.97 | 15.33 | 15.01 | 11.66M |
| September 08, 2025 | 14.94 | 15.22 | 15.01 | 15.23 | 14.88 | 13.87M |
| September 05, 2025 | 14.97 | 14.96 | 14.96 | 15.1 | 14.68 | 9.46M |
| September 04, 2025 | 14.73 | 14.98 | 14.98 | 15.07 | 14.73 | 14.6M |
| September 03, 2025 | 14.97 | 14.73 | 14.73 | 15.21 | 14.68 | 12.61M |
| September 02, 2025 | 15 | 14.98 | 14.98 | 15.18 | 14.72 | 14.73M |
| September 01, 2025 | 14.79 | 14.94 | 14.94 | 15 | 14.63 | 14.42M |
| August 29, 2025 | 14.58 | 14.69 | 14.69 | 14.84 | 14.51 | 10.44M |
| August 28, 2025 | 14.74 | 14.64 | 14.64 | 14.85 | 14.3 | 16.25M |
| August 27, 2025 | 15.28 | 14.74 | 14.74 | 15.36 | 14.74 | 23.97M |
| August 26, 2025 | 15.11 | 15.28 | 15.28 | 15.35 | 15.02 | 13.96M |
| August 25, 2025 | 15.17 | 15.16 | 15.16 | 15.24 | 15.01 | 17.75M |
| August 22, 2025 | 15.24 | 15.16 | 15.16 | 15.27 | 15.02 | 10.16M |
| August 21, 2025 | 15.35 | 15.25 | 15.25 | 15.41 | 15.19 | 10.82M |
| August 20, 2025 | 15.3 | 15.32 | 15.32 | 15.38 | 15.2 | 10.6M |
| August 19, 2025 | 15.05 | 15.35 | 15.35 | 15.66 | 15.03 | 22.97M |
| August 18, 2025 | 15 | 15.08 | 15.08 | 15.21 | 14.98 | 14.64M |
| August 15, 2025 | 14.72 | 14.97 | 14.97 | 14.99 | 14.7 | 11.24M |
| August 14, 2025 | 14.97 | 14.72 | 14.72 | 15 | 14.68 | 10.63M |
| August 13, 2025 | 15.01 | 14.99 | 14.99 | 15.13 | 14.87 | 10.94M |
| August 12, 2025 | 15.2 | 14.99 | 14.99 | 15.28 | 14.95 | 11.8M |
| August 11, 2025 | 14.94 | 15.2 | 15.2 | 15.28 | 14.9 | 15.24M |
| August 08, 2025 | 14.93 | 14.91 | 14.91 | 14.98 | 14.82 | 8.21M |
| August 07, 2025 | 15 | 14.91 | 14.91 | 15.1 | 14.9 | 11.17M |
| August 06, 2025 | 15.02 | 15.01 | 15.01 | 15.06 | 14.87 | 9.75M |
| August 05, 2025 | 14.98 | 15.01 | 15.01 | 15.09 | 14.91 | 9.2M |
| August 04, 2025 | 15.05 | 15 | 15 | 15.08 | 14.8 | 12.4M |
| August 01, 2025 | 14.99 | 15.13 | 15.13 | 15.25 | 14.98 | 13.55M |
| July 31, 2025 | 15.46 | 14.98 | 14.98 | 15.47 | 14.9 | 17.84M |
| July 30, 2025 | 15.1 | 15.48 | 15.48 | 15.51 | 14.96 | 22.34M |
| July 29, 2025 | 15.41 | 15.16 | 15.16 | 15.44 | 14.83 | 24.81M |
| July 28, 2025 | 15.03 | 15.41 | 15.41 | 15.8 | 15.02 | 39.02M |
| July 25, 2025 | 14.98 | 15.02 | 15.02 | 15.27 | 14.91 | 24.53M |
| July 24, 2025 | 14.66 | 14.94 | 14.94 | 14.94 | 14.64 | 25.7M |
| July 23, 2025 | 14.52 | 14.64 | 14.64 | 14.92 | 14.51 | 31.45M |
| July 22, 2025 | 14.63 | 14.56 | 14.56 | 14.63 | 14.41 | 17.14M |
| July 21, 2025 | 14.58 | 14.62 | 14.62 | 14.64 | 14.42 | 26.29M |
| July 18, 2025 | 15.05 | 14.6 | 14.6 | 15.09 | 14.44 | 37.82M |