14.69
+0.11(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 14.5 | 14.72 | 14.72 | 14.94 | 14.38 | 2.87M |
| November 13, 2025 | 14.7 | 14.58 | 14.58 | 14.7 | 14.35 | 2.64M |
| November 12, 2025 | 14.39 | 14.36 | 14.36 | 14.46 | 14.26 | 1.61M |
| November 11, 2025 | 14.7 | 14.41 | 14.41 | 14.7 | 14.31 | 1.91M |
| November 10, 2025 | 14.6 | 14.46 | 14.46 | 14.6 | 14.42 | 2.22M |
| November 07, 2025 | 14.7 | 14.56 | 14.56 | 14.78 | 14.54 | 2.55M |
| November 06, 2025 | 14.83 | 14.79 | 14.79 | 15.12 | 14.74 | 2.58M |
| November 05, 2025 | 14.58 | 14.88 | 14.88 | 14.9 | 14.52 | 2.5M |
| November 04, 2025 | 14.93 | 14.7 | 14.7 | 14.95 | 14.58 | 2.59M |
| November 03, 2025 | 14.77 | 14.93 | 14.93 | 15 | 14.7 | 2.97M |
| October 31, 2025 | 14.4 | 14.77 | 14.77 | 14.85 | 14.22 | 5.43M |
| October 30, 2025 | 14.43 | 14.31 | 14.31 | 14.59 | 14.25 | 2.89M |
| October 29, 2025 | 14.55 | 14.52 | 14.52 | 14.6 | 14.37 | 3.27M |
| October 28, 2025 | 14.51 | 14.55 | 14.55 | 14.68 | 14.51 | 2.46M |
| October 27, 2025 | 14.69 | 14.65 | 14.65 | 14.74 | 14.5 | 3.22M |
| October 24, 2025 | 14.46 | 14.59 | 14.59 | 14.66 | 14.41 | 3M |
| October 23, 2025 | 14.4 | 14.47 | 14.47 | 14.48 | 14.17 | 2.65M |
| October 22, 2025 | 14.43 | 14.43 | 14.43 | 14.56 | 14.35 | 2.77M |
| October 21, 2025 | 14.35 | 14.44 | 14.44 | 14.5 | 14.25 | 3.13M |
| October 20, 2025 | 14.32 | 14.38 | 14.38 | 14.5 | 14.23 | 3.2M |
| October 17, 2025 | 14.79 | 14.2 | 14.2 | 14.79 | 14.2 | 4.23M |
| October 16, 2025 | 15.02 | 14.52 | 14.52 | 15.33 | 14.48 | 4.96M |
| October 15, 2025 | 15.16 | 15.01 | 15.01 | 15.31 | 14.69 | 5.61M |
| October 14, 2025 | 14.73 | 15.31 | 15.31 | 15.7 | 14.73 | 10.04M |
| October 13, 2025 | 14.25 | 14.75 | 14.75 | 14.78 | 13.86 | 7.48M |
| October 10, 2025 | 15.18 | 15.28 | 15.28 | 15.45 | 14.95 | 7.12M |
| October 09, 2025 | 16 | 15.48 | 15.48 | 16.84 | 15.23 | 10.44M |
| September 30, 2025 | 16.2 | 15.52 | 15.52 | 16.3 | 15.47 | 14.07M |
| September 29, 2025 | 16.78 | 16.33 | 16.33 | 17.07 | 16.1 | 15.93M |
| September 26, 2025 | 16.97 | 17.44 | 17.44 | 18.4 | 16.8 | 26.96M |
| September 25, 2025 | 15.21 | 16.89 | 16.89 | 16.89 | 15.21 | 10.76M |
| September 24, 2025 | 15.09 | 15.35 | 15.35 | 15.36 | 15.09 | 2.52M |
| September 23, 2025 | 15.5 | 15.27 | 15.27 | 15.67 | 14.93 | 3.08M |
| September 22, 2025 | 15.65 | 15.49 | 15.49 | 15.7 | 15.34 | 2.9M |
| September 19, 2025 | 16.4 | 15.47 | 15.47 | 16.4 | 15.3 | 3.62M |
| September 18, 2025 | 15.8 | 15.33 | 15.33 | 15.86 | 15.28 | 4.71M |
| September 17, 2025 | 15.77 | 15.8 | 15.8 | 15.85 | 15.6 | 3.67M |
| September 16, 2025 | 15.7 | 15.81 | 15.81 | 15.94 | 15.62 | 3.46M |
| September 15, 2025 | 16.06 | 15.75 | 15.75 | 16.15 | 15.72 | 4.54M |
| September 12, 2025 | 16.4 | 16.16 | 16.16 | 16.57 | 16.08 | 4.68M |
| September 11, 2025 | 16.21 | 16.32 | 16.32 | 16.39 | 15.93 | 4.13M |
| September 10, 2025 | 16.1 | 16.21 | 16.21 | 16.34 | 16.06 | 3.34M |
| September 09, 2025 | 16.5 | 16.24 | 16.24 | 16.78 | 16.12 | 4.97M |
| September 08, 2025 | 15.91 | 16.35 | 16.35 | 16.57 | 15.91 | 5.5M |
| September 05, 2025 | 15.65 | 15.91 | 15.91 | 15.94 | 15.32 | 4.26M |
| September 04, 2025 | 15.77 | 15.58 | 15.58 | 15.94 | 15.2 | 4.11M |
| September 03, 2025 | 16 | 15.81 | 15.81 | 16.2 | 15.75 | 4.22M |
| September 02, 2025 | 17.1 | 16.08 | 16.08 | 17.34 | 16.02 | 8.82M |
| September 01, 2025 | 16.71 | 16.95 | 16.95 | 17.2 | 16.29 | 10.69M |
| August 29, 2025 | 16.7 | 16.43 | 16.43 | 16.75 | 16.33 | 4.84M |
| August 28, 2025 | 16.68 | 16.59 | 16.59 | 16.75 | 16.02 | 8.88M |
| August 27, 2025 | 17.78 | 16.77 | 16.77 | 17.87 | 16.76 | 11.23M |
| August 26, 2025 | 18.03 | 17.45 | 17.45 | 18.03 | 17.4 | 11.57M |
| August 25, 2025 | 18.07 | 18.1 | 18.1 | 18.37 | 17.9 | 16.21M |
| August 22, 2025 | 18.85 | 18.45 | 18.45 | 19.68 | 18.25 | 26.11M |
| August 21, 2025 | 17.71 | 19 | 19 | 19 | 17.71 | 10.79M |
| August 20, 2025 | 17.9 | 17.27 | 17.27 | 17.99 | 17 | 16.02M |
| August 19, 2025 | 17.5 | 18.7 | 18.7 | 19.2 | 17.45 | 26.25M |
| August 18, 2025 | 19.13 | 18.02 | 18.02 | 19.88 | 17.9 | 35.58M |
| August 15, 2025 | 17.79 | 18.4 | 18.4 | 18.4 | 17 | 19.03M |