14.91
+0.01(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.95 | 14.91 | 14.91 | 15.35 | 14.9 | 7.35M |
| October 16, 2025 | 15.16 | 14.9 | 14.9 | 15.19 | 14.77 | 6.35M |
| October 15, 2025 | 15.38 | 15.15 | 15.15 | 15.4 | 15.02 | 7.34M |
| October 14, 2025 | 14.99 | 15.38 | 15.38 | 15.52 | 14.84 | 12.36M |
| October 13, 2025 | 14.7 | 14.84 | 14.84 | 14.96 | 14.38 | 6.22M |
| October 10, 2025 | 14.6 | 15.02 | 15.02 | 15.28 | 14.52 | 10.59M |
| October 09, 2025 | 14.25 | 14.67 | 14.67 | 14.86 | 14.1 | 9.72M |
| September 30, 2025 | 14 | 13.92 | 13.92 | 14.11 | 13.9 | 2.7M |
| September 29, 2025 | 13.9 | 13.99 | 13.99 | 14.1 | 13.58 | 3.65M |
| September 26, 2025 | 13.88 | 13.82 | 13.82 | 14.07 | 13.67 | 3.5M |
| September 25, 2025 | 14.21 | 13.9 | 13.9 | 14.31 | 13.89 | 4.77M |
| September 24, 2025 | 14.4 | 14.21 | 14.21 | 14.4 | 14.12 | 4.25M |
| September 23, 2025 | 14.23 | 14.26 | 14.26 | 14.32 | 13.9 | 4.47M |
| September 22, 2025 | 14.61 | 14.38 | 14.38 | 14.66 | 14.25 | 4.9M |
| September 19, 2025 | 14.6 | 14.68 | 14.68 | 15.05 | 14.58 | 6.44M |
| September 18, 2025 | 14.8 | 14.6 | 14.6 | 14.86 | 14.39 | 5.35M |
| September 17, 2025 | 15.08 | 14.8 | 14.8 | 15.1 | 14.77 | 5.85M |
| September 16, 2025 | 15.1 | 15.16 | 15.16 | 15.24 | 14.87 | 9.52M |
| September 15, 2025 | 14.88 | 14.88 | 14.88 | 15.24 | 14.57 | 5.57M |
| September 12, 2025 | 14.91 | 14.9 | 14.9 | 15.08 | 14.86 | 4.61M |
| September 11, 2025 | 14.88 | 14.87 | 14.87 | 14.93 | 14.68 | 5.25M |
| September 10, 2025 | 14.44 | 14.93 | 14.93 | 14.94 | 14.41 | 6.03M |
| September 09, 2025 | 14.67 | 14.5 | 14.5 | 14.77 | 14.44 | 3.4M |
| September 08, 2025 | 14.49 | 14.68 | 14.68 | 14.77 | 14.45 | 4.3M |
| September 05, 2025 | 14.3 | 14.49 | 14.49 | 14.5 | 14.04 | 4.98M |
| September 04, 2025 | 13.98 | 14.29 | 14.29 | 14.53 | 13.98 | 6.02M |
| September 03, 2025 | 14.65 | 13.97 | 13.97 | 14.77 | 13.93 | 6.27M |
| September 02, 2025 | 14.69 | 14.64 | 14.64 | 14.86 | 14.4 | 4.76M |
| September 01, 2025 | 14.68 | 14.81 | 14.81 | 14.97 | 14.55 | 4.42M |
| August 29, 2025 | 14.75 | 14.68 | 14.68 | 14.79 | 14.5 | 5.18M |
| August 28, 2025 | 14.8 | 14.76 | 14.76 | 14.97 | 14.1 | 8.32M |
| August 27, 2025 | 15.39 | 14.8 | 14.8 | 15.45 | 14.8 | 9.91M |
| August 26, 2025 | 15.37 | 15.48 | 15.48 | 15.56 | 15.23 | 7.06M |
| August 25, 2025 | 15.4 | 15.33 | 15.33 | 15.4 | 15.18 | 9.68M |
| August 22, 2025 | 15.5 | 15.47 | 15.47 | 15.65 | 15.21 | 10.45M |
| August 21, 2025 | 15.42 | 15.58 | 15.58 | 15.71 | 15.32 | 10.41M |
| August 20, 2025 | 15.18 | 15.4 | 15.4 | 15.5 | 15.11 | 9.07M |
| August 19, 2025 | 15.15 | 15.2 | 15.2 | 15.25 | 15.05 | 8.91M |
| August 18, 2025 | 15.01 | 15.15 | 15.15 | 15.28 | 14.97 | 11.4M |
| August 15, 2025 | 15.08 | 15.1 | 15.1 | 15.18 | 14.91 | 12.83M |
| August 14, 2025 | 15.58 | 15.08 | 15.08 | 15.78 | 15.07 | 21.81M |
| August 13, 2025 | 16.54 | 15.83 | 15.83 | 16.96 | 15.72 | 30.96M |
| August 12, 2025 | 19.26 | 16.56 | 16.56 | 19.26 | 16.47 | 44.05M |
| August 11, 2025 | 16.99 | 17.51 | 17.51 | 17.51 | 16.82 | 11.54M |
| August 08, 2025 | 14.36 | 15.92 | 15.92 | 15.92 | 14.15 | 18.1M |
| August 07, 2025 | 14.45 | 14.47 | 14.47 | 14.55 | 14.32 | 5.48M |
| August 06, 2025 | 14.47 | 14.33 | 14.33 | 14.53 | 14.29 | 5.83M |
| August 05, 2025 | 14.09 | 14.48 | 14.48 | 14.79 | 14.02 | 11.51M |
| August 04, 2025 | 13.81 | 13.99 | 13.99 | 14.13 | 13.71 | 5.14M |
| August 01, 2025 | 13.78 | 13.85 | 13.85 | 14.15 | 13.75 | 5.04M |
| July 31, 2025 | 14.07 | 13.7 | 13.7 | 14.13 | 13.53 | 5.01M |
| July 30, 2025 | 14.04 | 14.05 | 14.05 | 14.57 | 13.88 | 6.93M |
| July 29, 2025 | 14.15 | 14.03 | 14.03 | 14.25 | 13.82 | 6.43M |
| July 28, 2025 | 14.09 | 14.23 | 14.23 | 14.24 | 13.88 | 7.11M |
| July 25, 2025 | 14.33 | 14.15 | 14.15 | 14.45 | 14.02 | 12.13M |
| July 24, 2025 | 14.05 | 14.59 | 14.59 | 14.85 | 13.95 | 16.6M |
| July 23, 2025 | 14.05 | 13.97 | 13.97 | 14.34 | 13.91 | 10.92M |
| July 22, 2025 | 14.05 | 13.95 | 13.95 | 14.24 | 13.86 | 8.97M |
| July 21, 2025 | 13.57 | 14.05 | 14.05 | 14.07 | 13.51 | 9.08M |
| July 18, 2025 | 13.65 | 13.59 | 13.59 | 13.68 | 13.48 | 3.29M |