14.65
-0.3(-2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.9 | 14.65 | 14.65 | 15.15 | 14.65 | 3.59M |
| October 16, 2025 | 15.13 | 14.95 | 14.95 | 15.13 | 14.8 | 3.57M |
| October 15, 2025 | 14.93 | 15.13 | 15.13 | 15.32 | 14.81 | 5.17M |
| October 14, 2025 | 15.26 | 14.93 | 14.93 | 15.45 | 14.82 | 8.16M |
| October 13, 2025 | 14.18 | 14.91 | 14.91 | 15.04 | 13.91 | 4.97M |
| October 10, 2025 | 15.09 | 14.87 | 14.87 | 15.16 | 14.86 | 3.67M |
| October 09, 2025 | 15.22 | 15.11 | 15.11 | 15.38 | 15.04 | 4.23M |
| September 30, 2025 | 15.13 | 15.11 | 15.11 | 15.3 | 15.06 | 2.88M |
| September 29, 2025 | 15.02 | 15.14 | 15.14 | 15.15 | 14.6 | 4.39M |
| September 26, 2025 | 15.21 | 14.92 | 14.92 | 15.35 | 14.89 | 3.98M |
| September 25, 2025 | 15.15 | 15.23 | 15.23 | 15.6 | 15.13 | 5.23M |
| September 24, 2025 | 14.52 | 15.24 | 15.24 | 15.29 | 14.5 | 5.92M |
| September 23, 2025 | 15.05 | 14.68 | 14.68 | 15.19 | 14.22 | 6.47M |
| September 22, 2025 | 15.18 | 15.13 | 15.13 | 15.18 | 14.9 | 3.92M |
| September 19, 2025 | 15.26 | 15.04 | 15.04 | 15.43 | 14.89 | 5.1M |
| September 18, 2025 | 15.68 | 15.25 | 15.25 | 15.83 | 15.16 | 6.79M |
| September 17, 2025 | 15.79 | 15.74 | 15.74 | 15.99 | 15.69 | 5.01M |
| September 16, 2025 | 15.68 | 15.91 | 15.91 | 15.97 | 15.58 | 4.54M |
| September 15, 2025 | 15.72 | 15.67 | 15.67 | 15.89 | 15.54 | 4.02M |
| September 12, 2025 | 16.05 | 15.86 | 15.86 | 16.11 | 15.79 | 5.53M |
| September 11, 2025 | 15.6 | 16 | 16 | 16.05 | 15.34 | 7.47M |
| September 10, 2025 | 15.39 | 15.6 | 15.6 | 15.85 | 15.38 | 5.16M |
| September 09, 2025 | 15.73 | 15.37 | 15.37 | 15.97 | 15.29 | 4.77M |
| September 08, 2025 | 15.6 | 15.82 | 15.82 | 15.91 | 15.4 | 5.81M |
| September 05, 2025 | 15.1 | 15.72 | 15.72 | 15.85 | 14.88 | 7.98M |
| September 04, 2025 | 14.98 | 14.93 | 14.93 | 15.3 | 14.76 | 6.47M |
| September 03, 2025 | 15.62 | 14.92 | 14.92 | 15.63 | 14.85 | 8.19M |
| September 02, 2025 | 16.49 | 15.54 | 15.54 | 16.65 | 15.07 | 13.7M |
| September 01, 2025 | 16.39 | 16.49 | 16.49 | 16.93 | 16.39 | 9.45M |
| August 29, 2025 | 17 | 16.39 | 16.39 | 17.05 | 16.36 | 12.16M |
| August 28, 2025 | 16.8 | 17.15 | 17.15 | 17.51 | 16.42 | 15.89M |
| August 27, 2025 | 17.67 | 17.17 | 17.17 | 17.89 | 17.15 | 21.4M |
| August 26, 2025 | 17.3 | 17.35 | 17.35 | 18 | 17.26 | 26.72M |
| August 25, 2025 | 17.05 | 16.78 | 16.78 | 17.1 | 16.66 | 14.87M |
| August 22, 2025 | 16.91 | 16.97 | 16.97 | 17.38 | 16.71 | 18.14M |
| August 21, 2025 | 16.48 | 17.17 | 17.17 | 17.93 | 16.46 | 30.23M |
| August 20, 2025 | 16.51 | 16.46 | 16.46 | 16.69 | 16.15 | 8.5M |
| August 19, 2025 | 16.47 | 16.69 | 16.69 | 16.92 | 16.35 | 12.09M |
| August 18, 2025 | 16.28 | 16.53 | 16.53 | 16.61 | 16.2 | 10.12M |
| August 15, 2025 | 16.04 | 16.22 | 16.22 | 16.28 | 15.92 | 6.25M |
| August 14, 2025 | 16.57 | 16.04 | 16.04 | 16.58 | 15.89 | 10M |
| August 13, 2025 | 16.6 | 16.57 | 16.57 | 16.73 | 16.4 | 9.16M |
| August 12, 2025 | 16.72 | 16.66 | 16.66 | 17.14 | 16.63 | 8.5M |
| August 11, 2025 | 16.48 | 16.86 | 16.86 | 16.88 | 16.4 | 10.63M |
| August 08, 2025 | 17.11 | 16.58 | 16.58 | 17.16 | 16.5 | 14.91M |
| August 07, 2025 | 16.87 | 17.49 | 17.49 | 17.67 | 16.6 | 20.48M |
| August 06, 2025 | 17.1 | 17.01 | 17.01 | 17.13 | 16.68 | 18.58M |
| August 05, 2025 | 16.45 | 17.31 | 17.31 | 17.43 | 16.36 | 26.53M |
| August 04, 2025 | 16.01 | 16.51 | 16.51 | 16.66 | 15.98 | 17.96M |
| August 01, 2025 | 15.87 | 16.22 | 16.22 | 16.22 | 15.6 | 15.66M |
| July 31, 2025 | 15.7 | 15.87 | 15.87 | 16.58 | 15.7 | 17.84M |
| July 30, 2025 | 15.86 | 15.57 | 15.57 | 15.98 | 15.4 | 11.19M |
| July 29, 2025 | 15.92 | 15.84 | 15.84 | 16.08 | 15.65 | 12.33M |
| July 28, 2025 | 16.51 | 15.92 | 15.92 | 16.72 | 15.84 | 21.69M |
| July 25, 2025 | 15.59 | 16.73 | 16.73 | 17.8 | 15.59 | 33.67M |
| July 24, 2025 | 15.25 | 15.54 | 15.54 | 15.73 | 15.25 | 7.55M |
| July 23, 2025 | 15.54 | 15.3 | 15.3 | 15.68 | 15.19 | 11.12M |
| July 22, 2025 | 16.1 | 15.68 | 15.68 | 16.1 | 15.52 | 13.78M |
| July 21, 2025 | 16.44 | 16.2 | 16.2 | 16.55 | 16.02 | 16.4M |
| July 18, 2025 | 15.8 | 16.77 | 16.77 | 16.78 | 15.64 | 27.01M |