14.34
+0.1(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 13.97 | 14.34 | 14.34 | 14.36 | 13.97 | 2.56M |
| November 12, 2025 | 14.32 | 14.24 | 14.24 | 14.33 | 14.12 | 2.08M |
| November 11, 2025 | 14.21 | 14.29 | 14.29 | 14.4 | 14.16 | 3.09M |
| November 10, 2025 | 14.03 | 14.24 | 14.24 | 14.28 | 13.96 | 3.16M |
| November 07, 2025 | 13.97 | 14 | 14 | 14.14 | 13.9 | 1.79M |
| November 06, 2025 | 14.26 | 14 | 14 | 14.32 | 13.97 | 3.35M |
| November 05, 2025 | 13.9 | 14.22 | 14.22 | 14.33 | 13.86 | 4.3M |
| November 04, 2025 | 14 | 14.02 | 14.02 | 14.22 | 13.83 | 3.74M |
| November 03, 2025 | 13.95 | 14.06 | 14.06 | 14.1 | 13.85 | 3.15M |
| October 31, 2025 | 13.84 | 13.93 | 13.93 | 14 | 13.7 | 5.03M |
| October 30, 2025 | 14.2 | 13.79 | 13.79 | 14.68 | 13.66 | 8.68M |
| October 29, 2025 | 13.93 | 13.74 | 13.74 | 13.93 | 13.61 | 2.93M |
| October 28, 2025 | 13.8 | 13.93 | 13.93 | 13.98 | 13.78 | 2.4M |
| October 27, 2025 | 13.9 | 13.9 | 13.9 | 13.96 | 13.68 | 3.66M |
| October 24, 2025 | 13.82 | 13.84 | 13.84 | 14.08 | 13.79 | 2.67M |
| October 23, 2025 | 13.93 | 13.95 | 13.95 | 13.99 | 13.73 | 2.73M |
| October 22, 2025 | 14.03 | 13.93 | 13.93 | 14.15 | 13.91 | 2.93M |
| October 21, 2025 | 13.7 | 14.03 | 14.03 | 14.07 | 13.63 | 3.62M |
| October 20, 2025 | 13.58 | 13.7 | 13.7 | 13.71 | 13.46 | 2.8M |
| October 17, 2025 | 13.6 | 13.4 | 13.4 | 13.8 | 13.4 | 3.29M |
| October 16, 2025 | 13.62 | 13.62 | 13.62 | 13.79 | 13.5 | 3.29M |
| October 15, 2025 | 13.43 | 13.68 | 13.68 | 13.7 | 13.26 | 3.17M |
| October 14, 2025 | 13.66 | 13.36 | 13.36 | 13.93 | 13.31 | 3.84M |
| October 13, 2025 | 13.45 | 13.6 | 13.6 | 13.65 | 12.68 | 3.23M |
| October 10, 2025 | 13.67 | 13.69 | 13.69 | 13.82 | 13.6 | 3M |
| October 09, 2025 | 13.8 | 13.66 | 13.66 | 13.88 | 13.63 | 3.38M |
| September 30, 2025 | 13.81 | 13.75 | 13.75 | 14.08 | 13.75 | 3.21M |
| September 29, 2025 | 13.83 | 13.94 | 13.94 | 13.95 | 13.51 | 3.04M |
| September 26, 2025 | 13.87 | 13.83 | 13.83 | 14.12 | 13.78 | 3.11M |
| September 25, 2025 | 14.04 | 13.91 | 13.91 | 14.15 | 13.86 | 3.91M |
| September 24, 2025 | 14.03 | 14.02 | 14.02 | 14.31 | 13.92 | 3.82M |
| September 23, 2025 | 14.35 | 14.08 | 14.08 | 14.37 | 13.75 | 4.43M |
| September 22, 2025 | 14.42 | 14.37 | 14.37 | 14.52 | 14.22 | 2.93M |
| September 19, 2025 | 14.95 | 14.47 | 14.47 | 14.95 | 14.26 | 3.74M |
| September 18, 2025 | 15 | 14.62 | 14.62 | 15.05 | 14.5 | 4.04M |
| September 17, 2025 | 15.07 | 15 | 15 | 15.18 | 14.92 | 4.48M |
| September 16, 2025 | 15 | 15.27 | 15.27 | 15.27 | 14.83 | 5.66M |
| September 15, 2025 | 15.04 | 14.75 | 14.75 | 15.12 | 14.74 | 3.81M |
| September 12, 2025 | 15.2 | 15.04 | 15.04 | 15.22 | 15.01 | 3.11M |
| September 11, 2025 | 14.66 | 15.09 | 15.09 | 15.13 | 14.43 | 5.56M |
| September 10, 2025 | 14.51 | 14.68 | 14.68 | 14.83 | 14.42 | 2.36M |
| September 09, 2025 | 14.95 | 14.57 | 14.57 | 14.95 | 14.52 | 3.79M |
| September 08, 2025 | 14.8 | 14.89 | 14.89 | 14.99 | 14.71 | 4.18M |
| September 05, 2025 | 14.6 | 14.85 | 14.85 | 14.85 | 14.33 | 3.51M |
| September 04, 2025 | 14.76 | 14.56 | 14.56 | 15.03 | 14.38 | 5.34M |
| September 03, 2025 | 15.12 | 14.75 | 14.75 | 15.23 | 14.62 | 4.58M |
| September 02, 2025 | 15.6 | 15.13 | 15.13 | 15.65 | 14.91 | 7.54M |
| September 01, 2025 | 15.86 | 15.6 | 15.6 | 16.02 | 15.52 | 6.9M |
| August 29, 2025 | 16.05 | 15.54 | 15.54 | 16.05 | 15.47 | 7.5M |
| August 28, 2025 | 16.22 | 15.96 | 15.96 | 16.49 | 15.28 | 11.08M |
| August 27, 2025 | 17.02 | 16.41 | 16.41 | 17.08 | 16.31 | 10.01M |
| August 26, 2025 | 16.62 | 16.98 | 16.98 | 17.15 | 16.53 | 7.68M |
| August 25, 2025 | 16.85 | 16.72 | 16.72 | 16.93 | 16.57 | 7.01M |
| August 22, 2025 | 16.45 | 16.8 | 16.8 | 16.85 | 16.37 | 7.47M |
| August 21, 2025 | 16.53 | 16.52 | 16.52 | 16.66 | 16.36 | 5.44M |
| August 20, 2025 | 16.6 | 16.54 | 16.54 | 16.6 | 16.21 | 6.76M |
| August 19, 2025 | 16.86 | 16.64 | 16.64 | 16.86 | 16.5 | 8.04M |
| August 18, 2025 | 16.6 | 16.89 | 16.89 | 17.15 | 16.49 | 14.09M |
| August 15, 2025 | 17.17 | 16.61 | 16.61 | 17.5 | 16.42 | 14.78M |
| August 14, 2025 | 16.67 | 16.35 | 16.35 | 16.87 | 16.3 | 6.76M |