14.01
+0.02(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.02 | 14.01 | 14.01 | 14.05 | 13.83 | 7.75M |
| October 16, 2025 | 14.08 | 13.99 | 13.99 | 14.19 | 13.94 | 7.79M |
| October 15, 2025 | 13.89 | 14.09 | 14.09 | 14.09 | 13.83 | 7.3M |
| October 14, 2025 | 14.04 | 13.88 | 13.88 | 14.11 | 13.88 | 10M |
| October 13, 2025 | 13.9 | 14.01 | 14.01 | 14.04 | 13.83 | 9.23M |
| October 10, 2025 | 14.23 | 14.28 | 14.28 | 14.36 | 14.17 | 8.6M |
| October 09, 2025 | 14.12 | 14.29 | 14.29 | 14.32 | 14.05 | 12.4M |
| September 30, 2025 | 14.27 | 14.13 | 14.13 | 14.32 | 14.07 | 9.56M |
| September 29, 2025 | 14.33 | 14.3 | 14.3 | 14.5 | 14.2 | 11.43M |
| September 26, 2025 | 14.13 | 14.3 | 14.3 | 14.37 | 13.96 | 11.36M |
| September 25, 2025 | 14.16 | 14.12 | 14.12 | 14.19 | 14.06 | 7.52M |
| September 24, 2025 | 13.85 | 14.13 | 14.13 | 14.14 | 13.8 | 7.73M |
| September 23, 2025 | 14.12 | 13.88 | 13.88 | 14.3 | 13.71 | 11.79M |
| September 22, 2025 | 14.28 | 14.12 | 14.12 | 14.28 | 14.1 | 7.4M |
| September 19, 2025 | 14.27 | 14.18 | 14.18 | 14.35 | 14.1 | 9.26M |
| September 18, 2025 | 14.69 | 14.3 | 14.3 | 14.69 | 14.22 | 16.57M |
| September 17, 2025 | 14.49 | 14.69 | 14.69 | 14.88 | 14.46 | 18.1M |
| September 16, 2025 | 14.33 | 14.44 | 14.44 | 14.48 | 14.15 | 10.82M |
| September 15, 2025 | 14.42 | 14.33 | 14.33 | 14.44 | 14.26 | 9M |
| September 12, 2025 | 14.5 | 14.42 | 14.42 | 14.51 | 14.33 | 10.01M |
| September 11, 2025 | 14.29 | 14.5 | 14.5 | 14.51 | 14.14 | 10.85M |
| September 10, 2025 | 14.3 | 14.35 | 14.35 | 14.43 | 14.25 | 6.37M |
| September 09, 2025 | 14.62 | 14.37 | 14.37 | 14.62 | 14.28 | 11.27M |
| September 08, 2025 | 14.6 | 14.63 | 14.63 | 14.7 | 14.49 | 11.81M |
| September 05, 2025 | 14.49 | 14.59 | 14.59 | 14.7 | 14.35 | 13.51M |
| September 04, 2025 | 14.46 | 14.41 | 14.41 | 14.61 | 14.16 | 17.71M |
| September 03, 2025 | 14.72 | 14.37 | 14.37 | 14.72 | 14.34 | 12.04M |
| September 02, 2025 | 14.86 | 14.53 | 14.53 | 14.95 | 14.41 | 19.95M |
| September 01, 2025 | 15.1 | 14.85 | 14.85 | 15.15 | 14.73 | 24.6M |
| August 29, 2025 | 15.24 | 15.08 | 15.08 | 15.38 | 15.06 | 18.32M |
| August 28, 2025 | 15.3 | 15.24 | 15.24 | 15.47 | 14.92 | 20.38M |
| August 27, 2025 | 15.93 | 15.26 | 15.26 | 16.03 | 15.24 | 32.6M |
| August 26, 2025 | 15.84 | 15.92 | 15.92 | 16.39 | 15.78 | 37.48M |
| August 25, 2025 | 15.62 | 15.88 | 15.88 | 15.94 | 15.61 | 33.98M |
| August 22, 2025 | 15.52 | 15.62 | 15.62 | 15.67 | 15.33 | 26.5M |
| August 21, 2025 | 15.52 | 15.61 | 15.61 | 15.75 | 15.4 | 23.1M |
| August 20, 2025 | 15.59 | 15.52 | 15.52 | 15.69 | 15.4 | 17.92M |
| August 19, 2025 | 15.82 | 15.59 | 15.59 | 15.92 | 15.53 | 28.93M |
| August 18, 2025 | 15.5 | 15.81 | 15.81 | 15.84 | 15.24 | 39.59M |
| August 15, 2025 | 15.41 | 15.96 | 15.96 | 15.96 | 15.38 | 27.34M |
| August 14, 2025 | 15.85 | 15.39 | 15.39 | 15.85 | 15.36 | 19.23M |
| August 13, 2025 | 15.56 | 15.77 | 15.77 | 15.88 | 15.53 | 21.11M |
| August 12, 2025 | 15.71 | 15.55 | 15.55 | 15.78 | 15.38 | 18.95M |
| August 11, 2025 | 15.61 | 15.68 | 15.68 | 15.73 | 15.59 | 15.4M |
| August 08, 2025 | 15.61 | 15.69 | 15.69 | 15.81 | 15.56 | 14.59M |
| August 07, 2025 | 15.71 | 15.7 | 15.7 | 15.76 | 15.37 | 22.57M |
| August 06, 2025 | 15.86 | 15.74 | 15.74 | 15.99 | 15.64 | 16.33M |
| August 05, 2025 | 15.84 | 15.86 | 15.86 | 15.92 | 15.69 | 12.99M |
| August 04, 2025 | 15.74 | 15.87 | 15.87 | 15.9 | 15.54 | 16.43M |
| August 01, 2025 | 16 | 15.88 | 15.88 | 16.3 | 15.83 | 18.52M |
| July 31, 2025 | 16.28 | 16.05 | 16.05 | 16.44 | 15.96 | 20.91M |
| July 30, 2025 | 16.33 | 16.29 | 16.29 | 16.55 | 16.11 | 25.27M |
| July 29, 2025 | 16.41 | 16.39 | 16.39 | 16.49 | 16.2 | 22.53M |
| July 28, 2025 | 16.65 | 16.45 | 16.45 | 16.75 | 16.34 | 22.96M |
| July 25, 2025 | 16.7 | 16.64 | 16.64 | 17.35 | 16.56 | 41.84M |
| July 24, 2025 | 16.31 | 16.71 | 16.71 | 16.71 | 16.05 | 34.4M |
| July 23, 2025 | 16.4 | 16.31 | 16.31 | 16.62 | 16.1 | 28.2M |
| July 22, 2025 | 16.42 | 16.49 | 16.49 | 16.81 | 16.28 | 29.24M |
| July 21, 2025 | 15.99 | 16.54 | 16.54 | 16.58 | 15.91 | 40.8M |
| July 18, 2025 | 16.06 | 15.97 | 15.97 | 16.16 | 15.73 | 23.82M |