14.21
-0.24(-1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.38 | 14.21 | 14.21 | 14.38 | 14.16 | 7M |
| November 06, 2025 | 14.25 | 14.45 | 14.45 | 14.74 | 14.19 | 14.16M |
| November 05, 2025 | 13.68 | 14.23 | 14.23 | 14.3 | 13.64 | 10.04M |
| November 04, 2025 | 13.79 | 13.83 | 13.83 | 14.11 | 13.7 | 6.12M |
| November 03, 2025 | 13.68 | 13.78 | 13.78 | 13.78 | 13.48 | 3.99M |
| October 31, 2025 | 13.57 | 13.68 | 13.68 | 13.81 | 13.55 | 4.18M |
| October 30, 2025 | 13.93 | 13.62 | 13.62 | 13.94 | 13.62 | 5.39M |
| October 29, 2025 | 14.04 | 13.9 | 13.9 | 14.07 | 13.82 | 4.59M |
| October 28, 2025 | 14.02 | 14.02 | 14.02 | 14.19 | 13.92 | 4.82M |
| October 27, 2025 | 14.31 | 14.13 | 14.13 | 14.4 | 13.98 | 9.16M |
| October 24, 2025 | 14.11 | 14.41 | 14.41 | 14.41 | 14.11 | 5.23M |
| October 23, 2025 | 14.07 | 14.11 | 14.11 | 14.15 | 13.9 | 3.11M |
| October 22, 2025 | 14.11 | 14.13 | 14.13 | 14.18 | 14 | 3.12M |
| October 21, 2025 | 14.02 | 14.2 | 14.2 | 14.21 | 13.94 | 4.05M |
| October 20, 2025 | 13.84 | 14 | 14 | 14.1 | 13.84 | 4.07M |
| October 17, 2025 | 14.28 | 13.7 | 13.7 | 14.4 | 13.7 | 6.55M |
| October 16, 2025 | 14.28 | 14.35 | 14.35 | 14.55 | 14.17 | 7.64M |
| October 15, 2025 | 14.07 | 14.25 | 14.25 | 14.44 | 14.02 | 4.95M |
| October 14, 2025 | 14.44 | 14.05 | 14.05 | 14.55 | 14.02 | 6.13M |
| October 13, 2025 | 14 | 14.44 | 14.44 | 14.48 | 13.75 | 6.4M |
| October 10, 2025 | 14.57 | 14.36 | 14.36 | 14.57 | 14.31 | 6.76M |
| October 09, 2025 | 14.54 | 14.64 | 14.64 | 14.79 | 14.46 | 7.56M |
| September 30, 2025 | 14.37 | 14.43 | 14.43 | 14.57 | 14.33 | 4.67M |
| September 29, 2025 | 14.34 | 14.32 | 14.32 | 14.4 | 14.07 | 5.07M |
| September 26, 2025 | 14.45 | 14.37 | 14.37 | 14.62 | 14.37 | 5.4M |
| September 25, 2025 | 14.56 | 14.45 | 14.45 | 14.65 | 14.44 | 5.87M |
| September 24, 2025 | 14.03 | 14.55 | 14.55 | 14.62 | 13.95 | 9.33M |
| September 23, 2025 | 14.31 | 14.1 | 14.1 | 14.33 | 13.65 | 7.55M |
| September 22, 2025 | 14.41 | 14.25 | 14.25 | 14.41 | 14.12 | 4.03M |
| September 19, 2025 | 14.41 | 14.22 | 14.22 | 14.57 | 14.18 | 5.21M |
| September 18, 2025 | 14.66 | 14.44 | 14.44 | 14.81 | 14.28 | 8.48M |
| September 17, 2025 | 14.61 | 14.62 | 14.62 | 14.76 | 14.52 | 5.36M |
| September 16, 2025 | 14.5 | 14.61 | 14.61 | 14.63 | 14.41 | 4.77M |
| September 15, 2025 | 14.73 | 14.49 | 14.49 | 14.88 | 14.49 | 4.79M |
| September 12, 2025 | 14.56 | 14.52 | 14.52 | 14.68 | 14.45 | 5.94M |
| September 11, 2025 | 14.22 | 14.54 | 14.54 | 14.55 | 14.09 | 6.5M |
| September 10, 2025 | 14.27 | 14.22 | 14.22 | 14.38 | 14.21 | 3.72M |
| September 09, 2025 | 14.51 | 14.27 | 14.27 | 14.51 | 14.19 | 5.5M |
| September 08, 2025 | 14.68 | 14.56 | 14.56 | 14.68 | 14.41 | 7.96M |
| September 05, 2025 | 14.12 | 14.74 | 14.74 | 15.22 | 14.11 | 13.3M |
| September 04, 2025 | 14.38 | 14.16 | 14.16 | 14.53 | 13.99 | 6.66M |
| September 03, 2025 | 14.75 | 14.39 | 14.39 | 14.82 | 14.35 | 7.7M |
| September 02, 2025 | 15.21 | 14.65 | 14.65 | 15.27 | 14.49 | 11.06M |
| September 01, 2025 | 15.18 | 15.22 | 15.22 | 15.55 | 15.14 | 8.36M |
| August 29, 2025 | 15.52 | 15.13 | 15.13 | 15.53 | 15.07 | 8.9M |
| August 28, 2025 | 15.3 | 15.53 | 15.53 | 15.57 | 14.85 | 13.47M |
| August 27, 2025 | 15.78 | 15.27 | 15.27 | 15.98 | 15.25 | 20.3M |
| August 26, 2025 | 15.98 | 15.98 | 15.98 | 16.05 | 15.77 | 9.04M |
| August 25, 2025 | 16.01 | 16 | 16 | 16.25 | 15.89 | 14.55M |
| August 22, 2025 | 15.72 | 16.05 | 16.05 | 16.14 | 15.71 | 14.2M |
| August 21, 2025 | 15.95 | 15.79 | 15.79 | 15.99 | 15.66 | 8.57M |
| August 20, 2025 | 15.76 | 15.86 | 15.86 | 15.86 | 15.6 | 8.33M |
| August 19, 2025 | 15.85 | 15.74 | 15.74 | 15.88 | 15.67 | 8.13M |
| August 18, 2025 | 15.77 | 15.85 | 15.85 | 15.9 | 15.63 | 10.05M |
| August 15, 2025 | 15.45 | 15.64 | 15.64 | 15.66 | 15.39 | 7.33M |
| August 14, 2025 | 15.8 | 15.42 | 15.42 | 15.86 | 15.42 | 9.87M |
| August 13, 2025 | 15.74 | 15.82 | 15.82 | 15.85 | 15.63 | 10.19M |
| August 12, 2025 | 15.56 | 15.75 | 15.75 | 15.75 | 15.41 | 9.92M |
| August 11, 2025 | 15.47 | 15.56 | 15.56 | 15.6 | 15.41 | 6.87M |
| August 08, 2025 | 15.62 | 15.52 | 15.52 | 15.63 | 15.29 | 8.61M |