14.59
-0.34(-2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.93 | 14.59 | 14.59 | 15.05 | 14.59 | 2.19M |
| October 16, 2025 | 15.18 | 14.93 | 14.93 | 15.28 | 14.87 | 2.03M |
| October 15, 2025 | 15.06 | 15.24 | 15.24 | 15.26 | 14.9 | 2.15M |
| October 14, 2025 | 15.39 | 14.94 | 14.94 | 15.55 | 14.89 | 2.74M |
| October 13, 2025 | 14.8 | 15.34 | 15.34 | 15.38 | 14.38 | 3.35M |
| October 10, 2025 | 15.36 | 15.4 | 15.4 | 15.65 | 15.33 | 2.95M |
| October 09, 2025 | 15.47 | 15.42 | 15.42 | 15.58 | 15.35 | 2.33M |
| September 30, 2025 | 15.64 | 15.47 | 15.47 | 15.71 | 15.45 | 2.52M |
| September 29, 2025 | 15.53 | 15.61 | 15.61 | 15.66 | 15.25 | 2.77M |
| September 26, 2025 | 15.51 | 15.43 | 15.43 | 15.74 | 15.32 | 3.1M |
| September 25, 2025 | 15.53 | 15.52 | 15.52 | 15.89 | 15.48 | 4.48M |
| September 24, 2025 | 15.64 | 15.49 | 15.49 | 15.89 | 15.4 | 6.07M |
| September 23, 2025 | 16.06 | 15.75 | 15.75 | 16.2 | 15.31 | 4.02M |
| September 22, 2025 | 16.35 | 16.05 | 16.05 | 16.35 | 15.97 | 2.42M |
| September 19, 2025 | 16.9 | 16.24 | 16.24 | 16.9 | 16.1 | 2.81M |
| September 18, 2025 | 16.93 | 16.35 | 16.35 | 16.93 | 16.22 | 4.63M |
| September 17, 2025 | 16.76 | 16.89 | 16.89 | 17.1 | 16.72 | 3.32M |
| September 16, 2025 | 16.62 | 16.91 | 16.91 | 16.92 | 16.6 | 3.68M |
| September 15, 2025 | 16.71 | 16.66 | 16.66 | 16.93 | 16.5 | 2.75M |
| September 12, 2025 | 16.9 | 16.7 | 16.7 | 17.02 | 16.68 | 4.1M |
| September 11, 2025 | 16.45 | 16.91 | 16.91 | 16.94 | 16.1 | 5.29M |
| September 10, 2025 | 16.4 | 16.49 | 16.49 | 16.75 | 16.33 | 2.93M |
| September 09, 2025 | 16.7 | 16.41 | 16.41 | 16.7 | 16.25 | 3.09M |
| September 08, 2025 | 16.63 | 16.72 | 16.72 | 16.86 | 16.51 | 3.51M |
| September 05, 2025 | 16.8 | 16.63 | 16.63 | 16.8 | 16.18 | 4.24M |
| September 04, 2025 | 16.27 | 16.49 | 16.49 | 16.92 | 16.2 | 5.8M |
| September 03, 2025 | 17.07 | 16.27 | 16.27 | 17.26 | 16.2 | 6.23M |
| September 02, 2025 | 17.8 | 17.06 | 17.06 | 17.8 | 16.95 | 8.19M |
| September 01, 2025 | 16.73 | 17.95 | 17.95 | 18.2 | 16.73 | 13.32M |
| August 29, 2025 | 16.99 | 16.75 | 16.75 | 17.09 | 16.74 | 5.29M |
| August 28, 2025 | 17.47 | 17.14 | 17.14 | 17.66 | 16.28 | 12.05M |
| August 27, 2025 | 17.98 | 17.51 | 17.51 | 18.47 | 17.5 | 10.17M |
| August 26, 2025 | 17.9 | 17.97 | 17.97 | 18.24 | 17.58 | 7.09M |
| August 25, 2025 | 18.06 | 17.88 | 17.88 | 18.08 | 17.78 | 7.17M |
| August 22, 2025 | 18 | 18.04 | 18.04 | 18.1 | 17.73 | 7.26M |
| August 21, 2025 | 18.82 | 18.02 | 18.02 | 18.93 | 17.85 | 11.3M |
| August 20, 2025 | 17.68 | 18.28 | 18.28 | 18.41 | 17.52 | 14.09M |
| August 19, 2025 | 17.67 | 17.72 | 17.72 | 17.83 | 17.39 | 6.75M |
| August 18, 2025 | 17.33 | 17.55 | 17.55 | 17.67 | 17.33 | 5.7M |
| August 15, 2025 | 16.96 | 17.31 | 17.31 | 17.54 | 16.96 | 4.89M |
| August 14, 2025 | 17.5 | 16.95 | 16.95 | 17.58 | 16.95 | 5.27M |
| August 13, 2025 | 17.7 | 17.51 | 17.51 | 17.71 | 17.45 | 4.27M |
| August 12, 2025 | 17.74 | 17.61 | 17.61 | 17.9 | 17.53 | 5M |
| August 11, 2025 | 17.18 | 17.78 | 17.78 | 17.8 | 17.18 | 6.95M |
| August 08, 2025 | 17.49 | 17.24 | 17.24 | 17.6 | 17.19 | 4.62M |
| August 07, 2025 | 17.58 | 17.62 | 17.62 | 17.83 | 17.43 | 6.59M |
| August 06, 2025 | 17.12 | 17.58 | 17.58 | 17.63 | 17.12 | 6.65M |
| August 05, 2025 | 17.35 | 17.2 | 17.2 | 17.35 | 17.07 | 3.09M |
| August 04, 2025 | 16.85 | 17.16 | 17.16 | 17.25 | 16.71 | 3.69M |
| August 01, 2025 | 16.66 | 16.97 | 16.97 | 17 | 16.6 | 3.09M |
| July 31, 2025 | 16.82 | 16.68 | 16.68 | 17.13 | 16.62 | 3.76M |
| July 30, 2025 | 17.18 | 16.83 | 16.83 | 17.18 | 16.68 | 4.55M |
| July 29, 2025 | 17.46 | 17.18 | 17.18 | 17.46 | 16.92 | 4.87M |
| July 28, 2025 | 17.25 | 17.42 | 17.42 | 17.45 | 17.11 | 3.56M |
| July 25, 2025 | 17.02 | 17.25 | 17.25 | 17.29 | 17.02 | 3.74M |
| July 24, 2025 | 17.08 | 17.03 | 17.03 | 17.17 | 16.95 | 3.29M |
| July 23, 2025 | 17.41 | 16.92 | 16.92 | 17.43 | 16.84 | 5.76M |
| July 22, 2025 | 17.7 | 17.35 | 17.35 | 17.73 | 17.33 | 4.32M |
| July 21, 2025 | 17.58 | 17.69 | 17.69 | 17.7 | 17.47 | 4.05M |
| July 18, 2025 | 17.7 | 17.64 | 17.64 | 17.92 | 17.57 | 5.24M |