14.37
-0.18(-1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.48 | 14.37 | 14.37 | 14.5 | 14.36 | 5.18M |
| November 06, 2025 | 14.69 | 14.55 | 14.55 | 14.75 | 14.47 | 6.84M |
| November 05, 2025 | 14.61 | 14.76 | 14.76 | 14.85 | 14.54 | 11.96M |
| November 04, 2025 | 14.31 | 14.83 | 14.83 | 15.37 | 14.17 | 17.48M |
| November 03, 2025 | 14.28 | 14.36 | 14.36 | 14.45 | 14.21 | 6.15M |
| October 31, 2025 | 13.75 | 14.19 | 14.19 | 14.26 | 13.71 | 7.71M |
| October 30, 2025 | 13.98 | 13.75 | 13.75 | 14.05 | 13.74 | 5.36M |
| October 29, 2025 | 14.2 | 14.07 | 14.07 | 14.2 | 13.95 | 3.49M |
| October 28, 2025 | 14.05 | 14.16 | 14.16 | 14.24 | 13.99 | 4.23M |
| October 27, 2025 | 14.12 | 14.1 | 14.1 | 14.18 | 14.03 | 3.58M |
| October 24, 2025 | 13.98 | 14.07 | 14.07 | 14.14 | 13.98 | 4.1M |
| October 23, 2025 | 13.73 | 13.98 | 13.98 | 13.98 | 13.7 | 3.25M |
| October 22, 2025 | 13.9 | 13.87 | 13.87 | 14.01 | 13.82 | 3.45M |
| October 21, 2025 | 13.71 | 13.91 | 13.91 | 13.93 | 13.64 | 4.1M |
| October 20, 2025 | 13.65 | 13.68 | 13.68 | 13.73 | 13.58 | 3.64M |
| October 17, 2025 | 13.73 | 13.48 | 13.48 | 13.88 | 13.48 | 4.37M |
| October 16, 2025 | 13.95 | 13.74 | 13.74 | 13.95 | 13.68 | 3.84M |
| October 15, 2025 | 13.68 | 13.95 | 13.95 | 13.97 | 13.63 | 3.92M |
| October 14, 2025 | 13.93 | 13.69 | 13.69 | 14.03 | 13.66 | 3.94M |
| October 13, 2025 | 13.49 | 13.86 | 13.86 | 13.88 | 13.23 | 4.64M |
| October 10, 2025 | 14.11 | 13.95 | 13.95 | 14.16 | 13.95 | 5.04M |
| October 09, 2025 | 14.26 | 14.15 | 14.15 | 14.29 | 13.99 | 5.28M |
| September 30, 2025 | 14.27 | 14.21 | 14.21 | 14.36 | 14.2 | 3.99M |
| September 29, 2025 | 14.19 | 14.22 | 14.22 | 14.25 | 13.96 | 4.5M |
| September 26, 2025 | 14.59 | 14.22 | 14.22 | 14.59 | 14.02 | 6.46M |
| September 25, 2025 | 14.69 | 14.63 | 14.63 | 14.84 | 14.55 | 4.42M |
| September 24, 2025 | 14.17 | 14.67 | 14.67 | 14.73 | 14.05 | 6.6M |
| September 23, 2025 | 14.66 | 14.25 | 14.25 | 14.66 | 13.91 | 8.3M |
| September 22, 2025 | 14.96 | 14.73 | 14.73 | 14.96 | 14.61 | 5.11M |
| September 19, 2025 | 14.68 | 14.96 | 14.96 | 15.05 | 14.62 | 7.71M |
| September 18, 2025 | 15 | 14.64 | 14.64 | 15.02 | 14.51 | 7.42M |
| September 17, 2025 | 15.08 | 14.99 | 14.99 | 15.15 | 14.97 | 5.44M |
| September 16, 2025 | 14.82 | 15.1 | 15.1 | 15.11 | 14.72 | 6.31M |
| September 15, 2025 | 14.95 | 14.81 | 14.81 | 15.02 | 14.77 | 5.3M |
| September 12, 2025 | 15.04 | 15.02 | 15.02 | 15.25 | 14.95 | 7.09M |
| September 11, 2025 | 14.77 | 14.94 | 14.94 | 14.95 | 14.54 | 6.14M |
| September 10, 2025 | 14.72 | 14.78 | 14.78 | 14.86 | 14.68 | 3.9M |
| September 09, 2025 | 14.91 | 14.66 | 14.66 | 14.95 | 14.58 | 5.72M |
| September 08, 2025 | 14.89 | 14.99 | 14.99 | 15.06 | 14.8 | 5.62M |
| September 05, 2025 | 14.67 | 14.93 | 14.93 | 14.95 | 14.51 | 5.83M |
| September 04, 2025 | 14.82 | 14.66 | 14.66 | 14.95 | 14.4 | 7.72M |
| September 03, 2025 | 15.05 | 14.84 | 14.84 | 15.29 | 14.78 | 8.85M |
| September 02, 2025 | 15.55 | 15.04 | 15.04 | 15.56 | 14.85 | 10.32M |
| September 01, 2025 | 15.48 | 15.56 | 15.56 | 15.71 | 15.45 | 7.72M |
| August 29, 2025 | 15.69 | 15.47 | 15.47 | 15.75 | 15.33 | 9.76M |
| August 28, 2025 | 16.06 | 15.76 | 15.76 | 16.19 | 15.1 | 19.75M |
| August 27, 2025 | 17.26 | 16.12 | 16.12 | 17.37 | 16.12 | 26.84M |
| August 26, 2025 | 16.5 | 16.93 | 16.93 | 17.07 | 16.41 | 23.46M |
| August 25, 2025 | 16.4 | 16.76 | 16.76 | 16.79 | 16.23 | 19.28M |
| August 22, 2025 | 16.17 | 16.37 | 16.37 | 16.4 | 16.08 | 11.74M |
| August 21, 2025 | 16.2 | 16.18 | 16.18 | 16.32 | 16.11 | 8.71M |
| August 20, 2025 | 16.15 | 16.2 | 16.2 | 16.2 | 15.82 | 10.32M |
| August 19, 2025 | 16.09 | 16.2 | 16.2 | 16.33 | 15.96 | 11.47M |
| August 18, 2025 | 15.74 | 16.09 | 16.09 | 16.15 | 15.74 | 12.53M |
| August 15, 2025 | 15.5 | 15.78 | 15.78 | 15.8 | 15.48 | 8.29M |
| August 14, 2025 | 15.86 | 15.51 | 15.51 | 16.06 | 15.51 | 11.19M |
| August 13, 2025 | 15.87 | 15.84 | 15.84 | 15.94 | 15.69 | 10.08M |
| August 12, 2025 | 16.14 | 15.87 | 15.87 | 16.15 | 15.76 | 11.48M |
| August 11, 2025 | 16.03 | 16.14 | 16.14 | 16.25 | 15.95 | 10.47M |
| August 08, 2025 | 16.74 | 16.06 | 16.06 | 16.95 | 16.06 | 17.31M |