14.53
-0.26(-1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 15.48 | 14.79 | 14.79 | 15.51 | 14.7 | 9.76M |
| October 16, 2025 | 15.01 | 15.36 | 15.36 | 15.95 | 14.99 | 18.12M |
| October 15, 2025 | 14.72 | 14.98 | 14.98 | 15.09 | 14.64 | 5.64M |
| October 14, 2025 | 14.55 | 14.76 | 14.76 | 15.16 | 14.55 | 6.73M |
| October 13, 2025 | 14.25 | 14.54 | 14.54 | 14.55 | 14.19 | 5.47M |
| October 10, 2025 | 14.86 | 14.91 | 14.91 | 15.11 | 14.81 | 5.07M |
| October 09, 2025 | 14.84 | 14.93 | 14.93 | 14.98 | 14.65 | 6.29M |
| September 30, 2025 | 15 | 14.85 | 14.85 | 15.02 | 14.78 | 5.44M |
| September 29, 2025 | 14.9 | 14.99 | 14.99 | 15.1 | 14.62 | 6.01M |
| September 26, 2025 | 15.17 | 14.99 | 14.99 | 15.26 | 14.99 | 8.52M |
| September 25, 2025 | 15.32 | 15.57 | 15.57 | 15.77 | 15.17 | 12M |
| September 24, 2025 | 15.21 | 15.16 | 15.16 | 15.25 | 15 | 8.67M |
| September 23, 2025 | 15.44 | 15.22 | 15.22 | 15.44 | 14.8 | 11.98M |
| September 22, 2025 | 15.83 | 15.56 | 15.56 | 16 | 15.4 | 18.53M |
| September 19, 2025 | 15.08 | 16.2 | 16.2 | 16.36 | 15.08 | 26.36M |
| September 18, 2025 | 15.15 | 15.6 | 15.6 | 15.96 | 15.12 | 20.35M |
| September 17, 2025 | 15.29 | 15.2 | 15.2 | 15.36 | 15.09 | 8.14M |
| September 16, 2025 | 14.87 | 15.28 | 15.28 | 15.35 | 14.71 | 10.73M |
| September 15, 2025 | 14.8 | 14.82 | 14.82 | 15.12 | 14.77 | 4.24M |
| September 12, 2025 | 15.08 | 14.83 | 14.83 | 15.1 | 14.79 | 5.51M |
| September 11, 2025 | 14.96 | 15.08 | 15.08 | 15.1 | 14.78 | 5.48M |
| September 10, 2025 | 15.09 | 14.96 | 14.96 | 15.17 | 14.92 | 4.9M |
| September 09, 2025 | 15.2 | 15.07 | 15.07 | 15.27 | 15 | 6.06M |
| September 08, 2025 | 14.73 | 15.2 | 15.2 | 15.3 | 14.65 | 10.81M |
| September 05, 2025 | 14.48 | 14.7 | 14.7 | 14.7 | 14.33 | 5.8M |
| September 04, 2025 | 14.32 | 14.34 | 14.34 | 14.55 | 14.15 | 5.56M |
| September 03, 2025 | 14.68 | 14.33 | 14.33 | 14.84 | 14.28 | 6.09M |
| September 02, 2025 | 14.86 | 14.65 | 14.65 | 14.86 | 14.48 | 7.44M |
| September 01, 2025 | 14.86 | 14.83 | 14.83 | 14.98 | 14.74 | 6.82M |
| August 29, 2025 | 14.94 | 14.89 | 14.89 | 15.04 | 14.81 | 6.06M |
| August 28, 2025 | 15.05 | 14.99 | 14.99 | 15.18 | 14.51 | 10.04M |
| August 27, 2025 | 15.32 | 15 | 15 | 15.58 | 15 | 13.56M |
| August 26, 2025 | 15.15 | 15.19 | 15.19 | 15.33 | 15.05 | 9.19M |
| August 25, 2025 | 15.01 | 15.15 | 15.15 | 15.17 | 14.95 | 10.39M |
| August 22, 2025 | 15.31 | 15.23 | 15.23 | 15.4 | 15.07 | 11M |
| August 21, 2025 | 14.87 | 15.36 | 15.36 | 15.68 | 14.86 | 20.04M |
| August 20, 2025 | 14.72 | 14.87 | 14.87 | 14.87 | 14.65 | 7.15M |
| August 19, 2025 | 14.78 | 14.76 | 14.76 | 14.8 | 14.64 | 6.94M |
| August 18, 2025 | 14.58 | 14.76 | 14.76 | 14.85 | 14.55 | 7.75M |
| August 15, 2025 | 14.41 | 14.55 | 14.55 | 14.6 | 14.41 | 4.88M |
| August 14, 2025 | 14.78 | 14.45 | 14.45 | 14.85 | 14.44 | 6.41M |
| August 13, 2025 | 14.79 | 14.74 | 14.74 | 14.81 | 14.55 | 6.83M |
| August 12, 2025 | 14.89 | 14.82 | 14.82 | 14.92 | 14.7 | 6.24M |
| August 11, 2025 | 14.68 | 14.81 | 14.81 | 14.85 | 14.66 | 6.9M |
| August 08, 2025 | 14.62 | 14.59 | 14.59 | 14.64 | 14.44 | 3.9M |
| August 07, 2025 | 14.68 | 14.6 | 14.6 | 14.72 | 14.56 | 4.15M |
| August 06, 2025 | 14.66 | 14.69 | 14.69 | 14.73 | 14.55 | 4.76M |
| August 05, 2025 | 14.5 | 14.62 | 14.62 | 14.64 | 14.46 | 4.39M |
| August 04, 2025 | 14.35 | 14.45 | 14.45 | 14.5 | 14.22 | 3M |
| August 01, 2025 | 14.33 | 14.35 | 14.35 | 14.47 | 14.28 | 4.11M |
| July 31, 2025 | 14.53 | 14.34 | 14.34 | 14.6 | 14.31 | 5.56M |
| July 30, 2025 | 14.7 | 14.6 | 14.6 | 14.74 | 14.45 | 5.45M |
| July 29, 2025 | 14.89 | 14.72 | 14.72 | 14.89 | 14.55 | 6.47M |
| July 28, 2025 | 14.88 | 14.87 | 14.87 | 15.02 | 14.73 | 6.88M |
| July 25, 2025 | 14.7 | 14.8 | 14.8 | 14.84 | 14.66 | 5.35M |
| July 24, 2025 | 14.5 | 14.7 | 14.7 | 14.73 | 14.46 | 7.02M |
| July 23, 2025 | 14.45 | 14.45 | 14.45 | 14.6 | 14.41 | 5.54M |
| July 22, 2025 | 14.55 | 14.51 | 14.51 | 14.56 | 14.37 | 4.64M |
| July 21, 2025 | 14.38 | 14.55 | 14.55 | 14.57 | 14.32 | 4.91M |
| July 18, 2025 | 14.35 | 14.35 | 14.35 | 14.38 | 14.28 | 3.24M |