14.13
-0.74(-4.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.8 | 14.13 | 14.13 | 15.06 | 14.1 | 44.46M |
| October 16, 2025 | 15.01 | 14.87 | 14.87 | 15.35 | 14.82 | 42.2M |
| October 15, 2025 | 15.74 | 15.27 | 15.27 | 15.88 | 15.01 | 65.46M |
| October 14, 2025 | 16.21 | 15.61 | 15.61 | 16.48 | 15.52 | 110.08M |
| October 13, 2025 | 15.34 | 16.34 | 16.34 | 16.49 | 15.34 | 140.48M |
| October 10, 2025 | 15.48 | 15.31 | 15.31 | 15.62 | 15.05 | 96.77M |
| October 09, 2025 | 14.66 | 15.38 | 15.38 | 15.45 | 14.42 | 106.62M |
| September 30, 2025 | 14.2 | 14.31 | 14.31 | 14.53 | 14.17 | 37.82M |
| September 29, 2025 | 13.95 | 14.25 | 14.25 | 14.28 | 13.91 | 31.09M |
| September 26, 2025 | 14.32 | 13.95 | 13.95 | 14.47 | 13.95 | 33.46M |
| September 25, 2025 | 14.15 | 14.32 | 14.32 | 14.47 | 14.09 | 38.69M |
| September 24, 2025 | 13.9 | 14.15 | 14.15 | 14.17 | 13.8 | 33.59M |
| September 23, 2025 | 14.39 | 13.96 | 13.96 | 14.54 | 13.68 | 48.66M |
| September 22, 2025 | 14.57 | 14.43 | 14.43 | 14.62 | 14.24 | 31.7M |
| September 19, 2025 | 14.65 | 14.35 | 14.35 | 14.76 | 14.32 | 41.53M |
| September 18, 2025 | 15.28 | 14.65 | 14.65 | 15.28 | 14.54 | 66.69M |
| September 17, 2025 | 14.9 | 15.12 | 15.12 | 15.24 | 14.78 | 45.79M |
| September 16, 2025 | 15.08 | 14.99 | 14.99 | 15.08 | 14.58 | 61.2M |
| September 15, 2025 | 15.37 | 15.18 | 15.18 | 15.38 | 15.12 | 46.4M |
| September 12, 2025 | 15.02 | 15.19 | 15.19 | 15.3 | 14.88 | 63.97M |
| September 11, 2025 | 14.62 | 15.05 | 15.05 | 15.07 | 14.45 | 53.85M |
| September 10, 2025 | 14.7 | 14.62 | 14.62 | 14.99 | 14.54 | 42.84M |
| September 09, 2025 | 15.2 | 14.78 | 14.78 | 15.24 | 14.73 | 50.41M |
| September 08, 2025 | 15.12 | 15.29 | 15.29 | 15.35 | 14.85 | 59.8M |
| September 05, 2025 | 14.67 | 15.08 | 15.08 | 15.1 | 14.56 | 51.43M |
| September 04, 2025 | 14.9 | 14.67 | 14.67 | 15.32 | 14.4 | 71.3M |
| September 03, 2025 | 15.7 | 14.97 | 14.97 | 15.8 | 14.92 | 73.5M |
| September 02, 2025 | 16.85 | 15.69 | 15.69 | 16.85 | 15.54 | 117.18M |
| September 01, 2025 | 17.3 | 16.88 | 16.88 | 17.3 | 16.71 | 100.4M |
| August 29, 2025 | 16.75 | 17.35 | 17.35 | 17.79 | 16.7 | 157.97M |
| August 28, 2025 | 16.5 | 16.81 | 16.81 | 17.25 | 16.32 | 110.93M |
| August 27, 2025 | 16.88 | 16.68 | 16.68 | 17.26 | 16.53 | 135.92M |
| August 26, 2025 | 17.1 | 16.68 | 16.68 | 17.1 | 16.2 | 111.25M |
| August 25, 2025 | 17 | 17.35 | 17.35 | 18.38 | 16.91 | 185.08M |
| August 22, 2025 | 16.7 | 16.86 | 16.86 | 17.28 | 16.61 | 142.68M |
| August 21, 2025 | 16.41 | 16.49 | 16.49 | 17.07 | 16.4 | 106.67M |
| August 20, 2025 | 16.54 | 16.61 | 16.61 | 17.23 | 16.33 | 142.84M |
| August 19, 2025 | 17.25 | 16.88 | 16.88 | 17.97 | 16.88 | 212.34M |
| August 18, 2025 | 17.1 | 17.69 | 17.69 | 18.45 | 16.35 | 273.86M |
| August 15, 2025 | 15.85 | 17.22 | 17.22 | 17.5 | 15.68 | 273.21M |
| August 14, 2025 | 15.85 | 16.35 | 16.35 | 17.13 | 15.3 | 303.95M |
| August 13, 2025 | 14.2 | 15.74 | 15.74 | 15.74 | 14.07 | 245.78M |
| August 12, 2025 | 14.86 | 14.31 | 14.31 | 15.1 | 14.03 | 202.79M |
| August 11, 2025 | 15.55 | 15 | 15 | 15.58 | 14.49 | 314.01M |
| August 08, 2025 | 14 | 14.49 | 14.49 | 14.49 | 13.84 | 128.34M |
| August 07, 2025 | 12.05 | 13.17 | 13.17 | 13.17 | 11.61 | 164.58M |
| August 06, 2025 | 11.76 | 11.97 | 11.97 | 12.02 | 11.61 | 62.33M |
| August 05, 2025 | 11.88 | 11.76 | 11.76 | 11.97 | 11.71 | 51.83M |
| August 04, 2025 | 11.68 | 11.71 | 11.71 | 11.76 | 11.59 | 40.44M |
| August 01, 2025 | 11.88 | 11.66 | 11.66 | 11.88 | 11.62 | 44.86M |
| July 31, 2025 | 12.05 | 11.89 | 11.89 | 12.22 | 11.83 | 54.76M |
| July 30, 2025 | 12.47 | 12.18 | 12.18 | 12.53 | 11.91 | 88.03M |
| July 29, 2025 | 12.5 | 12.49 | 12.49 | 12.73 | 12.37 | 79.44M |
| July 28, 2025 | 13 | 12.78 | 12.78 | 13.06 | 12.7 | 110.66M |
| July 25, 2025 | 12.31 | 12.7 | 12.7 | 13.15 | 12.21 | 184.84M |
| July 24, 2025 | 11.5 | 12.36 | 12.36 | 12.49 | 11.47 | 188.45M |
| July 23, 2025 | 11.54 | 11.58 | 11.58 | 11.81 | 11.28 | 75.18M |
| July 22, 2025 | 11.76 | 11.64 | 11.64 | 12.08 | 11.55 | 98.52M |
| July 21, 2025 | 11.68 | 11.88 | 11.88 | 12.06 | 11.65 | 122.63M |
| July 18, 2025 | 11.42 | 11.76 | 11.76 | 12.23 | 11.4 | 157.46M |