14.02
-0.09(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.05 | 14.02 | 14.02 | 14.11 | 14 | 3.49M |
| November 06, 2025 | 14.04 | 14.11 | 14.11 | 14.19 | 13.96 | 4.84M |
| November 05, 2025 | 13.92 | 14.05 | 14.05 | 14.06 | 13.89 | 3.75M |
| November 04, 2025 | 14.14 | 14.05 | 14.05 | 14.14 | 13.99 | 4.65M |
| November 03, 2025 | 14.16 | 14.15 | 14.15 | 14.2 | 13.99 | 5.57M |
| October 31, 2025 | 14.5 | 14.23 | 14.23 | 14.5 | 14.21 | 8.8M |
| October 30, 2025 | 14.12 | 14.04 | 14.04 | 14.27 | 14.02 | 4.88M |
| October 29, 2025 | 14.13 | 14.09 | 14.09 | 14.2 | 14 | 5.94M |
| October 28, 2025 | 14.23 | 14.2 | 14.2 | 14.38 | 14.12 | 5.12M |
| October 27, 2025 | 14.3 | 14.27 | 14.27 | 14.35 | 14.15 | 5.06M |
| October 24, 2025 | 14.2 | 14.26 | 14.26 | 14.33 | 14.18 | 4.26M |
| October 23, 2025 | 14.03 | 14.19 | 14.19 | 14.21 | 13.93 | 3.4M |
| October 22, 2025 | 14.21 | 14.14 | 14.14 | 14.25 | 14.07 | 3.82M |
| October 21, 2025 | 14.1 | 14.25 | 14.25 | 14.25 | 14.07 | 4.35M |
| October 20, 2025 | 13.97 | 14.07 | 14.07 | 14.09 | 13.96 | 3.92M |
| October 17, 2025 | 14.23 | 13.89 | 13.89 | 14.27 | 13.84 | 7.27M |
| October 16, 2025 | 14.52 | 14.22 | 14.22 | 14.52 | 14.19 | 6.33M |
| October 15, 2025 | 14.46 | 14.51 | 14.51 | 14.53 | 14.3 | 4.93M |
| October 14, 2025 | 14.7 | 14.43 | 14.43 | 14.82 | 14.39 | 8.06M |
| October 13, 2025 | 14.3 | 14.67 | 14.67 | 14.71 | 14.22 | 8.66M |
| October 10, 2025 | 15.1 | 15.04 | 15.04 | 15.15 | 14.99 | 7.71M |
| October 09, 2025 | 15.1 | 15.16 | 15.16 | 15.2 | 14.95 | 10.95M |
| September 30, 2025 | 15.16 | 15.15 | 15.15 | 15.3 | 15.08 | 11.3M |
| September 29, 2025 | 15.4 | 15.28 | 15.28 | 15.98 | 15.17 | 13.87M |
| September 26, 2025 | 15.41 | 15.06 | 15.06 | 15.42 | 15.04 | 15.04M |
| September 25, 2025 | 16 | 15.47 | 15.47 | 16.04 | 15.4 | 23.48M |
| September 24, 2025 | 16.01 | 16.03 | 16.03 | 16.29 | 15.73 | 29.97M |
| September 23, 2025 | 16.37 | 16.03 | 16.03 | 16.65 | 15.53 | 49.17M |
| September 22, 2025 | 15.43 | 16.54 | 16.54 | 16.54 | 15.43 | 46.62M |
| September 19, 2025 | 15.43 | 15.04 | 15.04 | 15.43 | 14.95 | 8.67M |
| September 18, 2025 | 15.2 | 15.52 | 15.52 | 16.16 | 15.11 | 17.46M |
| September 17, 2025 | 14.97 | 15.2 | 15.2 | 15.39 | 14.93 | 6.35M |
| September 16, 2025 | 14.94 | 15.05 | 15.05 | 15.05 | 14.83 | 4.81M |
| September 15, 2025 | 15.08 | 14.93 | 14.93 | 15.11 | 14.82 | 5.13M |
| September 12, 2025 | 15.3 | 15.07 | 15.07 | 15.34 | 15.02 | 7.23M |
| September 11, 2025 | 15.17 | 15.32 | 15.32 | 15.32 | 14.81 | 6.86M |
| September 10, 2025 | 15.02 | 15.17 | 15.17 | 15.4 | 15 | 6.38M |
| September 09, 2025 | 15.65 | 15.02 | 15.02 | 15.71 | 14.97 | 10.25M |
| September 08, 2025 | 15.45 | 15.6 | 15.6 | 15.9 | 15.4 | 7.7M |
| September 05, 2025 | 15.17 | 15.36 | 15.36 | 15.42 | 15.08 | 7.59M |
| September 04, 2025 | 15.28 | 15.12 | 15.12 | 15.59 | 14.86 | 10.02M |
| September 03, 2025 | 15.88 | 15.16 | 15.16 | 16.11 | 15.08 | 10.48M |
| September 02, 2025 | 16.37 | 15.72 | 15.72 | 16.39 | 15.33 | 12.61M |
| September 01, 2025 | 16.71 | 16.3 | 16.3 | 16.85 | 16.25 | 12.93M |
| August 29, 2025 | 16.6 | 16.75 | 16.75 | 16.93 | 16.28 | 19.67M |
| August 28, 2025 | 15.63 | 16.71 | 16.71 | 16.73 | 15.5 | 19.12M |
| August 27, 2025 | 16.22 | 15.66 | 15.66 | 16.35 | 15.5 | 14.05M |
| August 26, 2025 | 16.31 | 16.08 | 16.08 | 16.39 | 16.07 | 11.46M |
| August 25, 2025 | 16.45 | 16.4 | 16.4 | 16.74 | 16.32 | 16.46M |
| August 22, 2025 | 16.41 | 16.32 | 16.32 | 16.75 | 16.19 | 16.97M |
| August 21, 2025 | 16.33 | 16 | 16 | 16.38 | 15.9 | 9.11M |
| August 20, 2025 | 15.95 | 16.22 | 16.22 | 16.34 | 15.85 | 10.83M |
| August 19, 2025 | 15.84 | 16 | 16 | 16.25 | 15.66 | 12.49M |
| August 18, 2025 | 15.61 | 15.8 | 15.8 | 15.84 | 15.56 | 10.24M |
| August 15, 2025 | 15.53 | 15.56 | 15.56 | 15.8 | 15.5 | 6.8M |
| August 14, 2025 | 15.75 | 15.53 | 15.53 | 16.21 | 15.53 | 12.27M |
| August 13, 2025 | 15.78 | 15.7 | 15.7 | 16.03 | 15.65 | 6.78M |
| August 12, 2025 | 16 | 15.78 | 15.78 | 16.01 | 15.73 | 5.48M |
| August 11, 2025 | 15.64 | 16.01 | 16.01 | 16.17 | 15.6 | 6.99M |
| August 08, 2025 | 15.97 | 15.7 | 15.7 | 15.97 | 15.61 | 6.97M |