14.59
+0.29(+2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 14.32 | 14.59 | 14.59 | 14.82 | 14.31 | 15.87M |
| November 07, 2025 | 14.45 | 14.3 | 14.3 | 14.48 | 14.3 | 10.38M |
| November 06, 2025 | 14.75 | 14.48 | 14.48 | 14.82 | 14.47 | 17.74M |
| November 05, 2025 | 14.7 | 14.8 | 14.8 | 14.86 | 14.58 | 13.04M |
| November 04, 2025 | 14.78 | 14.97 | 14.97 | 14.99 | 14.6 | 16.31M |
| November 03, 2025 | 14.77 | 14.89 | 14.89 | 14.91 | 14.72 | 11.67M |
| October 31, 2025 | 14.54 | 14.8 | 14.8 | 14.96 | 14.51 | 15.27M |
| October 30, 2025 | 14.72 | 14.5 | 14.5 | 14.82 | 14.48 | 15.82M |
| October 29, 2025 | 15.05 | 14.81 | 14.81 | 15.09 | 14.53 | 20.22M |
| October 28, 2025 | 14.49 | 14.96 | 14.96 | 15.04 | 14.4 | 24.78M |
| October 27, 2025 | 14.86 | 14.49 | 14.49 | 14.89 | 14.13 | 30.91M |
| October 24, 2025 | 15.06 | 15.04 | 15.04 | 15.15 | 14.91 | 13.82M |
| October 23, 2025 | 14.88 | 15.08 | 15.08 | 15.15 | 14.62 | 15.25M |
| October 22, 2025 | 14.84 | 14.9 | 14.9 | 14.99 | 14.75 | 6.06M |
| October 21, 2025 | 14.66 | 14.9 | 14.9 | 15 | 14.62 | 10.31M |
| October 20, 2025 | 14.75 | 14.71 | 14.71 | 14.92 | 14.62 | 10.37M |
| October 17, 2025 | 14.95 | 14.5 | 14.5 | 15.02 | 14.46 | 12.79M |
| October 16, 2025 | 15.14 | 14.94 | 14.94 | 15.19 | 14.86 | 10.62M |
| October 15, 2025 | 15.1 | 15.19 | 15.19 | 15.37 | 14.96 | 10.4M |
| October 14, 2025 | 15.52 | 15.07 | 15.07 | 15.65 | 15.05 | 15.69M |
| October 13, 2025 | 15.05 | 15.57 | 15.57 | 15.65 | 15.02 | 13.85M |
| October 10, 2025 | 15.83 | 15.53 | 15.53 | 15.86 | 15.51 | 14.98M |
| October 09, 2025 | 15.6 | 15.96 | 15.96 | 16.3 | 15.6 | 25.79M |
| September 30, 2025 | 15.38 | 15.54 | 15.54 | 15.66 | 15.35 | 11.77M |
| September 29, 2025 | 15.21 | 15.32 | 15.32 | 15.43 | 15.08 | 10.95M |
| September 26, 2025 | 15.75 | 15.28 | 15.28 | 15.78 | 15.28 | 15.84M |
| September 25, 2025 | 15.56 | 15.54 | 15.54 | 15.81 | 15.46 | 13.91M |
| September 24, 2025 | 15.12 | 15.66 | 15.66 | 15.7 | 15.09 | 16.36M |
| September 23, 2025 | 15.61 | 15.24 | 15.24 | 15.61 | 14.92 | 17.42M |
| September 22, 2025 | 15.36 | 15.65 | 15.65 | 15.7 | 15.36 | 12.62M |
| September 19, 2025 | 15.71 | 15.34 | 15.34 | 15.82 | 15.25 | 19.32M |
| September 18, 2025 | 16.26 | 15.71 | 15.71 | 16.32 | 15.6 | 23.86M |
| September 17, 2025 | 15.98 | 16.35 | 16.35 | 16.4 | 15.81 | 21.76M |
| September 16, 2025 | 15.89 | 16.05 | 16.05 | 16.05 | 15.77 | 15.32M |
| September 15, 2025 | 16.03 | 15.89 | 15.89 | 16.13 | 15.78 | 18.27M |
| September 12, 2025 | 16.43 | 16.07 | 16.07 | 16.43 | 16.05 | 20.03M |
| September 11, 2025 | 15.9 | 16.25 | 16.25 | 16.25 | 15.75 | 22.9M |
| September 10, 2025 | 16.18 | 15.88 | 15.88 | 16.36 | 15.86 | 19.46M |
| September 09, 2025 | 16.49 | 16.26 | 16.26 | 16.77 | 16.2 | 24.45M |
| September 08, 2025 | 16.09 | 16.49 | 16.49 | 16.6 | 16 | 23.7M |
| September 05, 2025 | 15.88 | 16.2 | 16.2 | 16.22 | 15.58 | 21.59M |
| September 04, 2025 | 15.87 | 15.9 | 15.9 | 16.23 | 15.5 | 24.83M |
| September 03, 2025 | 16.41 | 15.87 | 15.87 | 16.45 | 15.8 | 18.29M |
| September 02, 2025 | 17.1 | 16.35 | 16.35 | 17.14 | 16.17 | 28.32M |
| September 01, 2025 | 17 | 16.96 | 16.96 | 17.36 | 16.74 | 28.61M |
| August 29, 2025 | 17.31 | 16.91 | 16.91 | 17.54 | 16.76 | 32.97M |
| August 28, 2025 | 17.01 | 17.45 | 17.45 | 17.54 | 16.72 | 38.17M |
| August 27, 2025 | 18.21 | 17.27 | 17.27 | 18.36 | 17.18 | 46.99M |
| August 26, 2025 | 17.85 | 17.7 | 17.7 | 18.16 | 17.51 | 41.61M |
| August 25, 2025 | 18.14 | 17.95 | 17.95 | 18.48 | 17.83 | 46.81M |
| August 22, 2025 | 17.99 | 18.06 | 18.06 | 18.35 | 17.93 | 49.1M |
| August 21, 2025 | 19.43 | 18.26 | 18.26 | 19.89 | 18.13 | 87.01M |
| August 20, 2025 | 18.32 | 18.13 | 18.13 | 18.41 | 17.8 | 53.21M |
| August 19, 2025 | 18.68 | 18.54 | 18.54 | 19.19 | 18.43 | 72.31M |
| August 18, 2025 | 18.6 | 18.8 | 18.8 | 19.75 | 18.45 | 102.21M |
| August 15, 2025 | 18.01 | 18.85 | 18.85 | 19.09 | 17.33 | 143.1M |
| August 14, 2025 | 16.64 | 19.08 | 19.08 | 19.94 | 16.64 | 175.77M |
| August 13, 2025 | 16.12 | 16.62 | 16.62 | 16.97 | 16.02 | 53M |
| August 12, 2025 | 16.14 | 16.12 | 16.12 | 16.25 | 15.89 | 25.45M |
| August 11, 2025 | 16 | 16.14 | 16.14 | 16.22 | 15.93 | 21.26M |