14.89
-0.53(-3.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 15.5 | 14.89 | 14.89 | 15.6 | 14.86 | 12.48M |
| October 16, 2025 | 15.71 | 15.42 | 15.42 | 15.82 | 15.32 | 13.81M |
| October 15, 2025 | 15.32 | 15.81 | 15.81 | 15.93 | 14.88 | 20.23M |
| October 14, 2025 | 15.2 | 15.31 | 15.31 | 15.78 | 15.15 | 20.42M |
| October 13, 2025 | 13.67 | 15.1 | 15.1 | 15.15 | 13.67 | 17.36M |
| October 10, 2025 | 15.45 | 15.29 | 15.29 | 15.45 | 15.04 | 16.43M |
| October 09, 2025 | 15.4 | 15.45 | 15.45 | 15.77 | 14.91 | 31M |
| September 30, 2025 | 15.57 | 16.07 | 16.07 | 16.6 | 15.54 | 25.15M |
| September 29, 2025 | 15.67 | 15.52 | 15.52 | 15.76 | 15.41 | 16.11M |
| September 26, 2025 | 16.01 | 15.6 | 15.6 | 16.05 | 15.45 | 30.2M |
| September 25, 2025 | 16.81 | 16.24 | 16.24 | 17 | 16.18 | 45.23M |
| September 24, 2025 | 16.88 | 17.07 | 17.07 | 17.88 | 16.2 | 62.8M |
| September 23, 2025 | 15.8 | 16.49 | 16.49 | 16.49 | 15.68 | 41.66M |
| September 22, 2025 | 15.8 | 15.88 | 15.88 | 16.04 | 15.41 | 18.87M |
| September 19, 2025 | 16 | 15.76 | 15.76 | 16.24 | 15.57 | 26.3M |
| September 18, 2025 | 15.69 | 15.96 | 15.96 | 16.57 | 15.61 | 40.12M |
| September 17, 2025 | 15.75 | 15.86 | 15.86 | 16.09 | 15.6 | 21.82M |
| September 16, 2025 | 15.41 | 15.77 | 15.77 | 15.97 | 15.31 | 21.49M |
| September 15, 2025 | 15.6 | 15.56 | 15.56 | 15.96 | 15.41 | 20.91M |
| September 12, 2025 | 14.87 | 15.53 | 15.53 | 16.1 | 14.57 | 33.02M |
| September 11, 2025 | 14.65 | 14.87 | 14.87 | 14.89 | 14.23 | 14.42M |
| September 10, 2025 | 14.95 | 14.74 | 14.67 | 15.08 | 14.63 | 12.69M |
| September 09, 2025 | 15.35 | 15.02 | 15.02 | 15.49 | 14.89 | 14.71M |
| September 08, 2025 | 15.38 | 15.43 | 15.43 | 15.5 | 15.07 | 15.76M |
| September 05, 2025 | 14.94 | 15.47 | 15.47 | 15.48 | 14.71 | 18.48M |
| September 04, 2025 | 15.43 | 14.87 | 14.87 | 15.79 | 14.56 | 26.04M |
| September 03, 2025 | 15.4 | 15.57 | 15.57 | 16.27 | 15.31 | 30.38M |
| September 02, 2025 | 15.95 | 15.47 | 15.47 | 15.96 | 15.36 | 23.61M |
| September 01, 2025 | 15.88 | 15.99 | 15.99 | 16.17 | 15.75 | 27.48M |
| August 29, 2025 | 15.51 | 15.88 | 15.88 | 16.3 | 15.22 | 55.51M |
| August 28, 2025 | 14.4 | 15.13 | 15.13 | 15.2 | 14.35 | 43.13M |
| August 27, 2025 | 14.7 | 14.23 | 14.23 | 14.79 | 14.21 | 16.81M |
| August 26, 2025 | 14.38 | 14.7 | 14.7 | 14.79 | 14.35 | 17.24M |
| August 25, 2025 | 14.48 | 14.5 | 14.5 | 14.75 | 14.34 | 18.65M |
| August 22, 2025 | 14.4 | 14.43 | 14.43 | 14.5 | 14.32 | 10.94M |
| August 21, 2025 | 14.64 | 14.44 | 14.44 | 14.68 | 14.36 | 12.47M |
| August 20, 2025 | 14.45 | 14.64 | 14.64 | 14.76 | 14.25 | 17.29M |
| August 19, 2025 | 14.5 | 14.49 | 14.49 | 14.69 | 14.35 | 16.17M |
| August 18, 2025 | 14.35 | 14.52 | 14.52 | 14.65 | 14.28 | 19.18M |
| August 15, 2025 | 14 | 14.2 | 14.2 | 14.26 | 13.97 | 18.45M |
| August 14, 2025 | 14.61 | 14.18 | 14.18 | 14.95 | 14.12 | 32.96M |
| August 13, 2025 | 13.89 | 13.96 | 13.96 | 14.1 | 13.89 | 9.67M |
| August 12, 2025 | 13.79 | 13.99 | 13.99 | 14.02 | 13.62 | 16.53M |
| August 11, 2025 | 13.64 | 13.82 | 13.82 | 13.91 | 13.6 | 9.2M |
| August 08, 2025 | 13.81 | 13.65 | 13.65 | 13.83 | 13.58 | 10.22M |
| August 07, 2025 | 13.86 | 13.9 | 13.9 | 14.02 | 13.8 | 11.48M |
| August 06, 2025 | 13.4 | 13.88 | 13.88 | 13.89 | 13.35 | 16.72M |
| August 05, 2025 | 13.52 | 13.41 | 13.41 | 13.67 | 13.4 | 16.17M |
| August 04, 2025 | 13.17 | 13.52 | 13.52 | 13.58 | 13.15 | 27.5M |
| August 01, 2025 | 14.21 | 14.38 | 14.38 | 14.72 | 14.03 | 15.76M |
| July 31, 2025 | 14.32 | 14.14 | 14.14 | 14.61 | 14.08 | 17.23M |
| July 30, 2025 | 15.05 | 14.5 | 14.5 | 15.05 | 14.5 | 27.78M |
| July 29, 2025 | 14.8 | 15.2 | 15.2 | 15.46 | 14.69 | 31.51M |
| July 28, 2025 | 15.14 | 14.94 | 14.94 | 15.14 | 14.86 | 16.39M |
| July 25, 2025 | 14.81 | 15.08 | 15.08 | 15.08 | 14.56 | 28.61M |
| July 24, 2025 | 14.66 | 14.88 | 14.88 | 14.89 | 14.59 | 17.83M |
| July 23, 2025 | 14.5 | 14.66 | 14.66 | 14.98 | 14.5 | 25.66M |
| July 22, 2025 | 14.52 | 14.53 | 14.53 | 14.65 | 14.42 | 12.42M |
| July 21, 2025 | 14.51 | 14.62 | 14.62 | 14.7 | 14.44 | 12.64M |
| July 18, 2025 | 14.53 | 14.65 | 14.65 | 14.75 | 14.3 | 15.61M |