14.76
-0.52(-3.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 15.24 | 14.76 | 14.76 | 15.48 | 14.76 | 7.65M |
| October 16, 2025 | 15.26 | 15.28 | 15.28 | 15.45 | 15 | 11.51M |
| October 15, 2025 | 15.3 | 15.2 | 15.2 | 15.3 | 14.33 | 18.16M |
| October 14, 2025 | 14.95 | 15.5 | 15.5 | 15.67 | 14.81 | 14.46M |
| October 13, 2025 | 14.38 | 14.87 | 14.87 | 14.89 | 13.77 | 8.39M |
| October 10, 2025 | 14.57 | 14.92 | 14.92 | 15.26 | 14.56 | 6.28M |
| October 09, 2025 | 14.51 | 14.64 | 14.64 | 14.68 | 14.49 | 3.94M |
| September 30, 2025 | 14.74 | 14.5 | 14.5 | 14.84 | 14.49 | 4.13M |
| September 29, 2025 | 14.7 | 14.72 | 14.72 | 14.96 | 14.42 | 4.54M |
| September 26, 2025 | 14.69 | 14.72 | 14.72 | 15.08 | 14.5 | 4.35M |
| September 25, 2025 | 14.92 | 14.72 | 14.72 | 15.13 | 14.59 | 5.62M |
| September 24, 2025 | 15.02 | 14.94 | 14.94 | 15.15 | 14.8 | 5.67M |
| September 23, 2025 | 15.18 | 15.11 | 15.11 | 15.28 | 14.76 | 6.01M |
| September 22, 2025 | 15.47 | 15.19 | 15.19 | 15.5 | 15.03 | 4.43M |
| September 19, 2025 | 15.42 | 15.12 | 15.12 | 15.66 | 15.06 | 5.82M |
| September 18, 2025 | 15.92 | 15.53 | 15.53 | 16.02 | 15.38 | 9.29M |
| September 17, 2025 | 15.74 | 15.92 | 15.92 | 16.09 | 15.66 | 8.57M |
| September 16, 2025 | 15.35 | 15.74 | 15.74 | 15.75 | 15.31 | 6.67M |
| September 15, 2025 | 15.32 | 15.33 | 15.33 | 15.67 | 15.31 | 4.15M |
| September 12, 2025 | 15.42 | 15.27 | 15.27 | 15.52 | 15.25 | 4.29M |
| September 11, 2025 | 15.35 | 15.4 | 15.4 | 15.46 | 15.05 | 5.66M |
| September 10, 2025 | 15.33 | 15.42 | 15.42 | 15.58 | 15.2 | 4.46M |
| September 09, 2025 | 15.4 | 15.28 | 15.28 | 15.47 | 15.21 | 3.78M |
| September 08, 2025 | 15.19 | 15.44 | 15.44 | 15.45 | 15.08 | 4.28M |
| September 05, 2025 | 14.92 | 15.2 | 15.2 | 15.22 | 14.79 | 4.34M |
| September 04, 2025 | 14.92 | 14.99 | 14.99 | 15.2 | 14.68 | 6.3M |
| September 03, 2025 | 15.2 | 14.98 | 14.98 | 15.57 | 14.78 | 7.07M |
| September 02, 2025 | 15.3 | 15.17 | 15.17 | 15.37 | 14.59 | 8.28M |
| September 01, 2025 | 15.06 | 15.18 | 15.18 | 15.25 | 15 | 5.49M |
| August 29, 2025 | 15.42 | 15.07 | 15.07 | 15.48 | 15.03 | 8.33M |
| August 28, 2025 | 15.5 | 15.5 | 15.5 | 16.1 | 14.84 | 14.5M |
| August 27, 2025 | 15.55 | 15.26 | 15.26 | 16.25 | 15.24 | 12.4M |
| August 26, 2025 | 15.56 | 15.76 | 15.76 | 15.88 | 15.41 | 8.98M |
| August 25, 2025 | 15.77 | 15.54 | 15.54 | 15.85 | 15.33 | 9.78M |
| August 22, 2025 | 15.95 | 15.75 | 15.75 | 16.06 | 15.58 | 9.9M |
| August 21, 2025 | 16.22 | 16 | 16 | 16.46 | 15.85 | 10.94M |
| August 20, 2025 | 16.24 | 16.41 | 16.41 | 16.62 | 16.1 | 14.06M |
| August 19, 2025 | 16.23 | 16.64 | 16.64 | 16.96 | 15.85 | 25.68M |
| August 18, 2025 | 15.54 | 15.9 | 15.9 | 16.69 | 15.22 | 19.47M |
| August 15, 2025 | 15.52 | 15.65 | 15.65 | 15.84 | 15.31 | 12.38M |
| August 14, 2025 | 16 | 15.47 | 15.47 | 16.45 | 15.43 | 22.72M |
| August 13, 2025 | 14.86 | 15.72 | 15.72 | 16 | 14.86 | 18.7M |
| August 12, 2025 | 15.11 | 14.85 | 14.85 | 15.11 | 14.78 | 3.17M |
| August 11, 2025 | 14.88 | 15.03 | 15.03 | 15.08 | 14.71 | 4.42M |
| August 08, 2025 | 14.76 | 14.8 | 14.8 | 14.86 | 14.61 | 3.82M |
| August 07, 2025 | 14.88 | 14.8 | 14.8 | 15 | 14.7 | 4.02M |
| August 06, 2025 | 15.05 | 14.9 | 14.9 | 15.05 | 14.83 | 4.07M |
| August 05, 2025 | 14.8 | 14.93 | 14.93 | 14.97 | 14.7 | 6.21M |
| August 04, 2025 | 14.59 | 14.75 | 14.75 | 14.76 | 14.42 | 3.96M |
| August 01, 2025 | 14.44 | 14.59 | 14.59 | 14.77 | 14.44 | 4.7M |
| July 31, 2025 | 14.51 | 14.51 | 14.51 | 14.93 | 14.46 | 7.02M |
| July 30, 2025 | 14.7 | 14.6 | 14.6 | 14.77 | 14.48 | 5.66M |
| July 29, 2025 | 14.48 | 14.72 | 14.72 | 14.86 | 14.33 | 7.27M |
| July 28, 2025 | 14.55 | 14.49 | 14.49 | 14.61 | 14.44 | 3.32M |
| July 25, 2025 | 14.37 | 14.51 | 14.51 | 14.58 | 14.21 | 5.62M |
| July 24, 2025 | 13.9 | 14.38 | 14.38 | 14.41 | 13.9 | 5.91M |
| July 23, 2025 | 14.14 | 13.99 | 13.99 | 14.16 | 13.95 | 3.65M |
| July 22, 2025 | 14.26 | 14.18 | 14.18 | 14.33 | 14.08 | 3.84M |
| July 21, 2025 | 14.19 | 14.26 | 14.26 | 14.32 | 14.13 | 4.23M |
| July 18, 2025 | 14.4 | 14.18 | 14.18 | 14.45 | 14.09 | 4.95M |