14.09
-0.06(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 14.02 | 14.15 | 14.15 | 14.29 | 14.02 | 6.82M |
| November 12, 2025 | 14.3 | 14.12 | 14.12 | 14.32 | 14.05 | 8.09M |
| November 11, 2025 | 14 | 14.45 | 14.45 | 14.46 | 13.78 | 12.85M |
| November 10, 2025 | 14.23 | 14.22 | 14.22 | 14.39 | 14.15 | 6.03M |
| November 07, 2025 | 14.02 | 14.28 | 14.28 | 14.35 | 13.97 | 8.46M |
| November 06, 2025 | 14.1 | 14.15 | 14.15 | 14.28 | 13.98 | 5.92M |
| November 05, 2025 | 13.83 | 14.08 | 14.08 | 14.14 | 13.8 | 5.74M |
| November 04, 2025 | 14.47 | 14.09 | 14.09 | 14.55 | 13.96 | 8.95M |
| November 03, 2025 | 14.21 | 14.31 | 14.31 | 14.79 | 14.09 | 12.12M |
| October 31, 2025 | 13.81 | 13.93 | 13.93 | 13.95 | 13.77 | 4.92M |
| October 30, 2025 | 14 | 13.76 | 13.76 | 14 | 13.73 | 6.77M |
| October 29, 2025 | 14.01 | 14.02 | 14.02 | 14.24 | 13.95 | 10.07M |
| October 28, 2025 | 13.68 | 14.09 | 14.09 | 14.55 | 13.55 | 16.45M |
| October 27, 2025 | 13.99 | 13.83 | 13.83 | 14.14 | 13.8 | 8.42M |
| October 24, 2025 | 13.65 | 13.77 | 13.77 | 13.9 | 13.61 | 5.13M |
| October 23, 2025 | 13.59 | 13.64 | 13.64 | 13.66 | 13.41 | 3.92M |
| October 22, 2025 | 13.62 | 13.63 | 13.63 | 13.68 | 13.5 | 4.84M |
| October 21, 2025 | 13.5 | 13.75 | 13.75 | 13.95 | 13.36 | 8.39M |
| October 20, 2025 | 13.5 | 13.47 | 13.47 | 13.52 | 13.32 | 4.55M |
| October 17, 2025 | 13.78 | 13.35 | 13.35 | 13.79 | 13.27 | 9.38M |
| October 16, 2025 | 13.42 | 13.88 | 13.88 | 14.33 | 13.41 | 17.64M |
| October 15, 2025 | 13.4 | 13.41 | 13.41 | 13.52 | 13.3 | 5.29M |
| October 14, 2025 | 13.97 | 13.43 | 13.43 | 13.97 | 13.32 | 9.63M |
| October 13, 2025 | 13.24 | 13.86 | 13.86 | 13.97 | 13.12 | 10.19M |
| October 10, 2025 | 13.44 | 13.66 | 13.66 | 13.79 | 13.42 | 7.37M |
| October 09, 2025 | 13.7 | 13.53 | 13.53 | 13.74 | 13.51 | 7.72M |
| September 30, 2025 | 13.43 | 13.65 | 13.65 | 13.73 | 13.37 | 6.84M |
| September 29, 2025 | 13.21 | 13.41 | 13.41 | 13.48 | 13.21 | 4.86M |
| September 26, 2025 | 13.59 | 13.33 | 13.33 | 13.59 | 13.33 | 6.87M |
| September 25, 2025 | 13.8 | 13.59 | 13.59 | 13.86 | 13.56 | 7.43M |
| September 24, 2025 | 13.37 | 13.85 | 13.85 | 13.87 | 13.3 | 11.28M |
| September 23, 2025 | 13.83 | 13.42 | 13.42 | 13.85 | 13.11 | 12.66M |
| September 22, 2025 | 14.08 | 13.86 | 13.86 | 14.2 | 13.75 | 9.08M |
| September 19, 2025 | 14.29 | 14.07 | 14.07 | 14.4 | 14.03 | 7.74M |
| September 18, 2025 | 14.67 | 14.29 | 14.29 | 14.73 | 14.22 | 12.2M |
| September 17, 2025 | 14.66 | 14.63 | 14.63 | 14.84 | 14.61 | 7.22M |
| September 16, 2025 | 14.58 | 14.67 | 14.67 | 14.67 | 14.45 | 5.95M |
| September 15, 2025 | 14.72 | 14.57 | 14.57 | 14.79 | 14.54 | 6.65M |
| September 12, 2025 | 14.94 | 14.71 | 14.71 | 14.97 | 14.7 | 9.63M |
| September 11, 2025 | 14.7 | 14.94 | 14.94 | 14.95 | 14.61 | 9.03M |
| September 10, 2025 | 14.7 | 14.77 | 14.77 | 14.93 | 14.59 | 8.26M |
| September 09, 2025 | 14.87 | 14.82 | 14.82 | 15.26 | 14.75 | 11.36M |
| September 08, 2025 | 14.88 | 14.99 | 14.99 | 15.1 | 14.72 | 9.33M |
| September 05, 2025 | 14.55 | 14.88 | 14.88 | 14.89 | 14.52 | 9.32M |
| September 04, 2025 | 14.8 | 14.58 | 14.58 | 14.97 | 14.35 | 11.36M |
| September 03, 2025 | 15 | 14.82 | 14.82 | 15.25 | 14.58 | 15.4M |
| September 02, 2025 | 15.72 | 15.04 | 15.04 | 15.74 | 15 | 20.54M |
| September 01, 2025 | 15.88 | 15.8 | 15.8 | 15.93 | 15.62 | 19.76M |
| August 29, 2025 | 16.3 | 15.93 | 15.93 | 16.31 | 15.8 | 30.6M |
| August 28, 2025 | 15.72 | 16.41 | 16.41 | 16.41 | 15.63 | 52.03M |
| August 27, 2025 | 15.48 | 15.62 | 15.62 | 16.12 | 15.29 | 37.35M |
| August 26, 2025 | 15.29 | 15.48 | 15.48 | 15.61 | 14.91 | 22M |
| August 25, 2025 | 15.35 | 15.49 | 15.49 | 15.64 | 15.32 | 21.6M |
| August 22, 2025 | 15.39 | 15.32 | 15.32 | 15.46 | 15.24 | 12.92M |
| August 21, 2025 | 15.45 | 15.34 | 15.34 | 15.55 | 15.23 | 17.42M |
| August 20, 2025 | 15.14 | 15.45 | 15.45 | 15.57 | 15.01 | 26.23M |
| August 19, 2025 | 15.4 | 15.18 | 15.18 | 15.4 | 15.11 | 15.65M |
| August 18, 2025 | 15.4 | 15.38 | 15.38 | 15.46 | 15.2 | 15.82M |
| August 15, 2025 | 15 | 15.35 | 15.35 | 15.37 | 14.99 | 12.82M |
| August 14, 2025 | 15.51 | 15 | 15 | 15.61 | 15 | 19.37M |