14.05
+0.49(+3.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 13.43 | 14.05 | 14.05 | 14.18 | 13.4 | 2.91M |
| October 23, 2025 | 12.95 | 13.56 | 13.56 | 13.8 | 12.95 | 3.77M |
| October 22, 2025 | 12.57 | 13.21 | 13.21 | 13.21 | 12.52 | 2.56M |
| October 21, 2025 | 12.69 | 12.58 | 12.58 | 12.72 | 12.45 | 1.23M |
| October 20, 2025 | 12.52 | 12.6 | 12.6 | 12.75 | 12.42 | 1.17M |
| October 17, 2025 | 12.95 | 12.51 | 12.51 | 12.95 | 12.48 | 1.48M |
| October 16, 2025 | 12.95 | 12.9 | 12.9 | 13.17 | 12.8 | 1.12M |
| October 15, 2025 | 13.18 | 12.95 | 12.95 | 13.18 | 12.71 | 2.48M |
| October 14, 2025 | 13.36 | 13.19 | 13.19 | 13.46 | 13.15 | 1.29M |
| October 13, 2025 | 13.78 | 13.35 | 13.35 | 13.79 | 13.33 | 2.2M |
| October 10, 2025 | 13.44 | 13.8 | 13.8 | 14.05 | 13 | 3.35M |
| October 09, 2025 | 14.24 | 13.47 | 13.47 | 14.33 | 13.47 | 2.81M |
| September 30, 2025 | 14.3 | 14.18 | 14.18 | 14.82 | 14.18 | 1.88M |
| September 29, 2025 | 14.37 | 14.16 | 14.16 | 14.37 | 13.95 | 3.65M |
| September 26, 2025 | 13.14 | 13.8 | 13.8 | 13.8 | 13.12 | 1.81M |
| September 25, 2025 | 14.25 | 13.14 | 13.14 | 14.25 | 13.14 | 1.71M |
| September 24, 2025 | 12.99 | 13.31 | 13.31 | 13.55 | 12.83 | 2.46M |
| September 23, 2025 | 13.87 | 13.07 | 13.07 | 13.92 | 13.07 | 3.16M |
| September 22, 2025 | 14.25 | 13.76 | 13.76 | 14.25 | 13.62 | 1.88M |
| September 19, 2025 | 13.98 | 14.11 | 14.11 | 14.3 | 13.98 | 1.78M |
| September 18, 2025 | 13.98 | 14.3 | 14.3 | 14.75 | 13.98 | 3.3M |
| September 17, 2025 | 15.35 | 14.71 | 14.71 | 15.5 | 14.65 | 4.08M |
| September 16, 2025 | 14.85 | 15.16 | 15.16 | 15.16 | 14.7 | 4.27M |
| September 15, 2025 | 14.18 | 14.44 | 14.44 | 14.44 | 14.02 | 3.08M |
| September 12, 2025 | 13.98 | 13.75 | 13.75 | 14 | 13.75 | 1.87M |
| September 11, 2025 | 14.02 | 13.95 | 13.95 | 14.17 | 13.85 | 2.09M |
| September 10, 2025 | 13.95 | 14.29 | 14.29 | 14.47 | 13.64 | 2.98M |
| September 09, 2025 | 14.13 | 14 | 14 | 14.29 | 13.7 | 1.89M |
| September 08, 2025 | 14.2 | 14.15 | 14.15 | 14.5 | 14.06 | 1.92M |
| September 05, 2025 | 14.12 | 14.34 | 14.34 | 14.46 | 14.03 | 1.38M |
| September 04, 2025 | 14.87 | 14.15 | 14.15 | 14.87 | 14.05 | 1.95M |
| September 03, 2025 | 14.31 | 14.66 | 14.66 | 14.95 | 14.31 | 1.54M |
| September 02, 2025 | 15.22 | 14.65 | 14.65 | 15.29 | 14.65 | 2.26M |
| September 01, 2025 | 14.73 | 15.13 | 15.13 | 15.3 | 14.7 | 2.46M |
| August 29, 2025 | 14.75 | 14.84 | 14.84 | 15.05 | 14.75 | 2.54M |
| August 28, 2025 | 15.4 | 15.2 | 15.2 | 15.82 | 15.03 | 4.15M |
| August 27, 2025 | 14.66 | 15.08 | 15.08 | 15.45 | 14.26 | 5.31M |
| August 26, 2025 | 15.01 | 14.75 | 14.75 | 15.1 | 14.72 | 2.17M |
| August 25, 2025 | 14.7 | 15.02 | 15.02 | 15.21 | 14.6 | 3.77M |
| August 22, 2025 | 15.48 | 15.22 | 15.22 | 15.78 | 15.17 | 2.43M |
| August 21, 2025 | 15.33 | 15.41 | 15.41 | 15.71 | 15.29 | 2.52M |
| August 20, 2025 | 16 | 15.51 | 15.51 | 16 | 15.41 | 3.55M |
| August 19, 2025 | 14.8 | 15.59 | 15.59 | 15.59 | 14.68 | 3.36M |
| August 18, 2025 | 15.2 | 14.85 | 14.85 | 15.32 | 14.67 | 6.12M |
| August 15, 2025 | 15.3 | 15.44 | 15.44 | 15.73 | 15.13 | 3.59M |
| August 14, 2025 | 15.23 | 15.3 | 15.3 | 15.63 | 14.85 | 4.4M |
| August 13, 2025 | 16.08 | 15.48 | 15.48 | 16.1 | 15.48 | 5.61M |
| August 12, 2025 | 16 | 16.29 | 16.29 | 16.91 | 15.98 | 4.3M |
| August 11, 2025 | 16.65 | 16.15 | 16.15 | 17.49 | 16.11 | 7.51M |
| August 08, 2025 | 16.41 | 16.81 | 16.81 | 16.81 | 16.05 | 4.38M |
| August 07, 2025 | 16.2 | 16.01 | 16.01 | 16.58 | 16 | 5.1M |
| August 06, 2025 | 16.24 | 16.7 | 16.7 | 16.98 | 15.76 | 6.66M |
| August 05, 2025 | 16.08 | 16.45 | 16.45 | 16.45 | 15.7 | 6.81M |
| August 04, 2025 | 14.75 | 15.67 | 15.67 | 15.67 | 14.7 | 3.61M |
| August 01, 2025 | 14.74 | 14.92 | 14.92 | 15.42 | 14.73 | 3.34M |
| July 31, 2025 | 14.49 | 14.97 | 14.97 | 15.31 | 14.46 | 5.71M |
| July 30, 2025 | 14.37 | 14.67 | 14.67 | 14.82 | 13.86 | 5.06M |
| July 29, 2025 | 13.49 | 14.16 | 14.16 | 14.16 | 13.36 | 3.59M |
| July 28, 2025 | 13.13 | 13.49 | 13.49 | 13.55 | 12.95 | 2.58M |
| July 25, 2025 | 13.3 | 13.2 | 13.2 | 13.5 | 13.08 | 3.2M |