14.68
+0.06(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.63 | 14.68 | 14.68 | 14.8 | 14.59 | 8.7M |
| November 06, 2025 | 14.7 | 14.62 | 14.62 | 14.8 | 14.53 | 10.99M |
| November 05, 2025 | 14.43 | 14.8 | 14.8 | 14.83 | 14.4 | 16.43M |
| November 04, 2025 | 14.46 | 14.42 | 14.42 | 14.61 | 14.35 | 7.9M |
| November 03, 2025 | 14.52 | 14.46 | 14.46 | 14.57 | 14.39 | 9.53M |
| October 31, 2025 | 14.3 | 14.53 | 14.53 | 14.68 | 14.3 | 12.34M |
| October 30, 2025 | 14.27 | 14.3 | 14.3 | 14.56 | 14.22 | 11.79M |
| October 29, 2025 | 14.23 | 14.28 | 14.28 | 14.37 | 14.12 | 7.08M |
| October 28, 2025 | 14.33 | 14.23 | 14.23 | 14.36 | 14.2 | 5.93M |
| October 27, 2025 | 14.21 | 14.34 | 14.34 | 14.47 | 14.18 | 9.82M |
| October 24, 2025 | 14.37 | 14.3 | 14.3 | 14.42 | 14.19 | 6.38M |
| October 23, 2025 | 14.27 | 14.41 | 14.41 | 14.46 | 14.19 | 6.29M |
| October 22, 2025 | 14.42 | 14.31 | 14.31 | 14.5 | 14.25 | 7.1M |
| October 21, 2025 | 14.6 | 14.47 | 14.47 | 14.64 | 14.46 | 7.03M |
| October 20, 2025 | 14.35 | 14.6 | 14.6 | 14.66 | 14.27 | 10.9M |
| October 17, 2025 | 14.53 | 14.25 | 14.25 | 14.6 | 14.22 | 7.34M |
| October 16, 2025 | 14.61 | 14.52 | 14.52 | 14.68 | 14.51 | 5.65M |
| October 15, 2025 | 14.54 | 14.62 | 14.62 | 14.84 | 14.49 | 11.8M |
| October 14, 2025 | 14.35 | 14.6 | 14.6 | 14.66 | 14.27 | 15.6M |
| October 13, 2025 | 14.18 | 14.34 | 14.34 | 14.47 | 14.11 | 10.4M |
| October 10, 2025 | 14.02 | 14.37 | 14.37 | 14.46 | 14.01 | 18.52M |
| October 09, 2025 | 14.56 | 14.08 | 14.08 | 14.61 | 13.89 | 25.81M |
| September 30, 2025 | 14.69 | 14.68 | 14.68 | 14.75 | 14.58 | 11.19M |
| September 29, 2025 | 14.74 | 14.68 | 14.68 | 14.79 | 14.59 | 11.73M |
| September 26, 2025 | 14.76 | 14.79 | 14.79 | 14.96 | 14.57 | 14.86M |
| September 25, 2025 | 14.85 | 14.88 | 14.88 | 14.91 | 14.72 | 13.29M |
| September 24, 2025 | 14.9 | 14.84 | 14.84 | 14.99 | 14.72 | 16.59M |
| September 23, 2025 | 15 | 15 | 15 | 15.23 | 14.76 | 22.57M |
| September 22, 2025 | 15.45 | 15.11 | 15.11 | 15.45 | 14.86 | 25.58M |
| September 19, 2025 | 15.22 | 15.47 | 15.47 | 15.49 | 14.84 | 40.35M |
| September 18, 2025 | 15.04 | 15.37 | 15.37 | 15.45 | 15.02 | 29.6M |
| September 17, 2025 | 15.49 | 15.04 | 15.04 | 15.54 | 14.99 | 19.14M |
| September 16, 2025 | 15.39 | 15.29 | 15.29 | 15.54 | 15.03 | 23.71M |
| September 15, 2025 | 15.22 | 15.26 | 15.26 | 15.31 | 15.03 | 15.56M |
| September 12, 2025 | 15.39 | 15.22 | 15.22 | 15.56 | 15.2 | 13.9M |
| September 11, 2025 | 15.47 | 15.49 | 15.49 | 15.5 | 15.1 | 20.43M |
| September 10, 2025 | 15.55 | 15.47 | 15.47 | 15.64 | 15.41 | 13.23M |
| September 09, 2025 | 15.54 | 15.58 | 15.58 | 15.63 | 15.38 | 14.4M |
| September 08, 2025 | 15.3 | 15.54 | 15.54 | 15.66 | 15.25 | 23.42M |
| September 05, 2025 | 15.07 | 15.23 | 15.23 | 15.25 | 14.74 | 20.38M |
| September 04, 2025 | 14.91 | 15.07 | 15.07 | 15.2 | 14.86 | 27M |
| September 03, 2025 | 15.25 | 14.95 | 14.95 | 15.35 | 14.89 | 25.94M |
| September 02, 2025 | 15.26 | 15.19 | 15.19 | 15.5 | 15.15 | 30.19M |
| September 01, 2025 | 15.32 | 15.35 | 15.35 | 15.44 | 15.05 | 32.22M |
| August 29, 2025 | 15.25 | 15.25 | 15.25 | 15.4 | 15.1 | 31.46M |
| August 28, 2025 | 14.94 | 15.16 | 15.16 | 15.42 | 14.88 | 33.95M |
| August 27, 2025 | 14.94 | 14.89 | 14.89 | 15.03 | 14.86 | 23.22M |
| August 26, 2025 | 15.01 | 14.96 | 14.96 | 15.11 | 14.92 | 21.59M |
| August 25, 2025 | 14.69 | 15.14 | 15.14 | 15.16 | 14.59 | 34.67M |
| August 22, 2025 | 14.58 | 14.67 | 14.67 | 14.72 | 14.46 | 23.37M |
| August 21, 2025 | 14.54 | 14.58 | 14.58 | 14.7 | 14.5 | 23.06M |
| August 20, 2025 | 14.36 | 14.64 | 14.64 | 14.82 | 14.3 | 36.02M |
| August 19, 2025 | 14.31 | 14.33 | 14.33 | 14.5 | 14.27 | 16.14M |
| August 18, 2025 | 14.35 | 14.32 | 14.32 | 14.44 | 14.23 | 25.08M |
| August 15, 2025 | 14.05 | 14.28 | 14.28 | 14.28 | 13.92 | 25.59M |
| August 14, 2025 | 14.1 | 14.03 | 14.03 | 14.32 | 14 | 23.87M |
| August 13, 2025 | 14.05 | 14.04 | 14.04 | 14.17 | 13.95 | 18.98M |
| August 12, 2025 | 13.96 | 13.95 | 13.95 | 14 | 13.9 | 10.3M |
| August 11, 2025 | 13.99 | 13.97 | 13.97 | 14.02 | 13.91 | 13.9M |
| August 08, 2025 | 13.9 | 13.99 | 13.99 | 14.01 | 13.84 | 10.64M |