15.21
+0.25(+1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15 | 15.21 | 15.21 | 15.44 | 14.89 | 6.85M |
| November 06, 2025 | 14.93 | 14.96 | 14.96 | 15.34 | 14.64 | 6.65M |
| November 05, 2025 | 15.1 | 14.94 | 14.94 | 15.41 | 14.87 | 8.7M |
| November 04, 2025 | 14.82 | 15.15 | 15.15 | 15.41 | 14.73 | 11.07M |
| November 03, 2025 | 14.5 | 14.77 | 14.77 | 14.89 | 14.41 | 6.46M |
| October 31, 2025 | 14.39 | 14.53 | 14.53 | 14.59 | 14.34 | 3.89M |
| October 30, 2025 | 14.55 | 14.36 | 14.36 | 14.63 | 14.35 | 4.58M |
| October 29, 2025 | 14.68 | 14.41 | 14.41 | 14.68 | 14.3 | 5.09M |
| October 28, 2025 | 14.39 | 14.56 | 14.56 | 14.68 | 14.31 | 4.6M |
| October 27, 2025 | 14.48 | 14.42 | 14.42 | 14.55 | 14.19 | 5.43M |
| October 24, 2025 | 14.55 | 14.36 | 14.36 | 14.57 | 14.3 | 5.64M |
| October 23, 2025 | 14.2 | 14.51 | 14.51 | 14.55 | 14.2 | 7.48M |
| October 22, 2025 | 14.13 | 14.29 | 14.29 | 14.4 | 14.07 | 7.02M |
| October 21, 2025 | 13.83 | 14.2 | 14.2 | 14.21 | 13.69 | 6.1M |
| October 20, 2025 | 13.45 | 13.83 | 13.83 | 13.83 | 13.37 | 5.9M |
| October 17, 2025 | 13.41 | 13.32 | 13.32 | 13.56 | 13.29 | 3.6M |
| October 16, 2025 | 13.51 | 13.43 | 13.43 | 13.58 | 13.36 | 3.58M |
| October 15, 2025 | 13.45 | 13.5 | 13.5 | 13.58 | 13.31 | 4.47M |
| October 14, 2025 | 13.43 | 13.46 | 13.46 | 13.53 | 13.35 | 3.93M |
| October 13, 2025 | 13.12 | 13.39 | 13.39 | 13.48 | 12.7 | 5.58M |
| October 10, 2025 | 13.21 | 13.41 | 13.41 | 13.5 | 13.21 | 4.95M |
| October 09, 2025 | 13.6 | 13.3 | 13.3 | 13.62 | 13.24 | 4.99M |
| September 30, 2025 | 13.47 | 13.43 | 13.43 | 13.53 | 13.38 | 3.17M |
| September 29, 2025 | 13.27 | 13.5 | 13.5 | 13.53 | 13.15 | 4.99M |
| September 26, 2025 | 13.44 | 13.27 | 13.27 | 13.61 | 13.16 | 5.47M |
| September 25, 2025 | 13.58 | 13.48 | 13.48 | 13.97 | 13.41 | 5.87M |
| September 24, 2025 | 13.3 | 13.56 | 13.56 | 13.63 | 13.14 | 6.85M |
| September 23, 2025 | 14.02 | 13.38 | 13.38 | 14.03 | 13.12 | 12.21M |
| September 22, 2025 | 13.99 | 14.07 | 14.07 | 14.62 | 13.68 | 14.82M |
| September 19, 2025 | 13.58 | 13.67 | 13.67 | 13.69 | 13.28 | 6.97M |
| September 18, 2025 | 14.05 | 13.62 | 13.62 | 14.06 | 13.48 | 7.39M |
| September 17, 2025 | 14.23 | 14.05 | 14.05 | 14.4 | 14.02 | 6.87M |
| September 16, 2025 | 14.22 | 14.36 | 14.36 | 14.44 | 14.17 | 6.12M |
| September 15, 2025 | 14.1 | 14.18 | 14.18 | 14.18 | 13.96 | 4.39M |
| September 12, 2025 | 14.38 | 14.12 | 14.12 | 14.45 | 14.1 | 6.25M |
| September 11, 2025 | 14.29 | 14.22 | 14.22 | 14.35 | 13.95 | 8.85M |
| September 10, 2025 | 14.13 | 14.44 | 14.44 | 14.64 | 14.1 | 9.67M |
| September 09, 2025 | 14.25 | 14.1 | 14.1 | 14.35 | 14.07 | 8.29M |
| September 08, 2025 | 14.14 | 14.45 | 14.45 | 14.91 | 13.91 | 15.85M |
| September 05, 2025 | 14.22 | 14.13 | 14.13 | 14.66 | 13.67 | 16.29M |
| September 04, 2025 | 13.3 | 13.6 | 13.6 | 13.84 | 13.2 | 8.14M |
| September 03, 2025 | 13.99 | 13.26 | 13.26 | 14.05 | 13.19 | 6.27M |
| September 02, 2025 | 14.1 | 13.99 | 13.99 | 14.12 | 13.7 | 6.06M |
| September 01, 2025 | 13.74 | 14.07 | 14.07 | 14.28 | 13.43 | 8.89M |
| August 29, 2025 | 13.86 | 13.68 | 13.68 | 13.94 | 13.67 | 5.86M |
| August 28, 2025 | 13.97 | 13.87 | 13.87 | 14.26 | 13.31 | 9.57M |
| August 27, 2025 | 14.32 | 14.03 | 14.03 | 14.96 | 14.01 | 10.84M |
| August 26, 2025 | 14.2 | 14.36 | 14.36 | 14.52 | 14.13 | 6.16M |
| August 25, 2025 | 14.27 | 14.24 | 14.24 | 14.33 | 14.01 | 8.34M |
| August 22, 2025 | 14.22 | 14.3 | 14.3 | 14.35 | 14 | 6M |
| August 21, 2025 | 14.08 | 14.23 | 14.23 | 14.36 | 14.01 | 4.86M |
| August 20, 2025 | 14.1 | 14.1 | 14.1 | 14.25 | 13.95 | 5.71M |
| August 19, 2025 | 13.77 | 14.21 | 14.21 | 14.41 | 13.61 | 9.57M |
| August 18, 2025 | 13.6 | 13.73 | 13.73 | 14 | 13.56 | 7.79M |
| August 15, 2025 | 13.48 | 13.47 | 13.47 | 13.58 | 13.34 | 4.44M |
| August 14, 2025 | 13.78 | 13.46 | 13.46 | 13.83 | 13.43 | 4.98M |
| August 13, 2025 | 14.02 | 13.78 | 13.78 | 14.13 | 13.66 | 5.36M |
| August 12, 2025 | 14 | 13.96 | 13.96 | 14.22 | 13.85 | 7.38M |
| August 11, 2025 | 14.12 | 13.96 | 13.96 | 14.13 | 13.95 | 5.03M |
| August 08, 2025 | 13.93 | 14.04 | 14.04 | 14.06 | 13.74 | 4.99M |