14.08
-0.27(-1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.3 | 14.08 | 14.08 | 14.3 | 14.02 | 13.22M |
| November 06, 2025 | 14.03 | 14.35 | 14.35 | 14.62 | 14 | 15.29M |
| November 05, 2025 | 13.91 | 14.01 | 14.01 | 14.12 | 13.76 | 10.51M |
| November 04, 2025 | 14.37 | 14.09 | 14.09 | 14.47 | 14.01 | 12.05M |
| November 03, 2025 | 14.6 | 14.39 | 14.39 | 14.6 | 14.01 | 16.56M |
| October 31, 2025 | 14.51 | 14.6 | 14.6 | 14.85 | 14.51 | 20.78M |
| October 30, 2025 | 14.55 | 14.37 | 14.37 | 14.66 | 14.26 | 14.8M |
| October 29, 2025 | 14.21 | 14.55 | 14.55 | 14.55 | 14.15 | 11.07M |
| October 28, 2025 | 14.6 | 14.26 | 14.26 | 14.61 | 14.22 | 14.79M |
| October 27, 2025 | 14.47 | 14.6 | 14.6 | 14.73 | 14.38 | 13.28M |
| October 24, 2025 | 14.15 | 14.35 | 14.35 | 14.45 | 14.11 | 12.54M |
| October 23, 2025 | 14.21 | 14.09 | 14.09 | 14.3 | 13.8 | 17.59M |
| October 22, 2025 | 14.3 | 14.3 | 14.3 | 14.55 | 14.16 | 13.46M |
| October 21, 2025 | 14.29 | 14.33 | 14.33 | 14.45 | 14.2 | 15.28M |
| October 20, 2025 | 14.49 | 14.27 | 14.27 | 14.65 | 14.08 | 21.41M |
| October 17, 2025 | 15.56 | 14.52 | 14.52 | 15.59 | 14.37 | 28.11M |
| October 16, 2025 | 16 | 15.67 | 15.6 | 16 | 15.57 | 20.6M |
| October 15, 2025 | 16.1 | 16.04 | 15.97 | 16.26 | 15.61 | 32.76M |
| October 14, 2025 | 16.64 | 16.26 | 16.19 | 16.97 | 16.06 | 44.45M |
| October 13, 2025 | 15.81 | 16.72 | 16.65 | 16.98 | 15.81 | 62.7M |
| October 10, 2025 | 15.6 | 15.92 | 15.92 | 15.96 | 15.38 | 26.57M |
| October 09, 2025 | 15.08 | 15.6 | 15.6 | 15.78 | 15.08 | 24.18M |
| September 30, 2025 | 15.33 | 15.11 | 15.11 | 15.4 | 15.01 | 18.06M |
| September 29, 2025 | 15.65 | 15.27 | 15.27 | 15.84 | 15.11 | 25.32M |
| September 26, 2025 | 15.39 | 15.56 | 15.56 | 16.04 | 15.32 | 37.13M |
| September 25, 2025 | 15.44 | 15.41 | 15.41 | 15.63 | 15.35 | 27.5M |
| September 24, 2025 | 15.16 | 15.46 | 15.46 | 15.59 | 15.09 | 32.68M |
| September 23, 2025 | 14.74 | 15.17 | 15.17 | 15.5 | 14.37 | 28.36M |
| September 22, 2025 | 14.77 | 14.73 | 14.73 | 14.85 | 14.45 | 13.82M |
| September 19, 2025 | 14.7 | 14.75 | 14.75 | 15.05 | 14.61 | 15.51M |
| September 18, 2025 | 15.03 | 14.76 | 14.76 | 15.53 | 14.64 | 27.25M |
| September 17, 2025 | 14.48 | 15.05 | 15.05 | 15.07 | 14.38 | 19.36M |
| September 16, 2025 | 14.6 | 14.43 | 14.43 | 14.66 | 14.25 | 12.95M |
| September 15, 2025 | 14.94 | 14.6 | 14.6 | 15 | 14.56 | 13.48M |
| September 12, 2025 | 14.97 | 14.95 | 14.95 | 15.16 | 14.77 | 14.44M |
| September 11, 2025 | 14.51 | 15.03 | 15.03 | 15.15 | 14.4 | 17.9M |
| September 10, 2025 | 14.8 | 14.46 | 14.46 | 14.89 | 14.35 | 14.92M |
| September 09, 2025 | 15.03 | 14.91 | 14.91 | 15.17 | 14.75 | 14.43M |
| September 08, 2025 | 15.33 | 15.17 | 15.17 | 15.39 | 14.98 | 20.64M |
| September 05, 2025 | 14.27 | 15.35 | 15.35 | 15.44 | 14.24 | 37.53M |
| September 04, 2025 | 14.1 | 14.24 | 14.24 | 14.4 | 14.01 | 16.57M |
| September 03, 2025 | 14.25 | 14.13 | 14.13 | 14.32 | 13.97 | 10.42M |
| September 02, 2025 | 14.39 | 14.24 | 14.24 | 14.5 | 14.03 | 12.8M |
| September 01, 2025 | 14.5 | 14.39 | 14.39 | 14.62 | 14.3 | 10.06M |
| August 29, 2025 | 14.49 | 14.5 | 14.5 | 14.64 | 14.3 | 13.18M |
| August 28, 2025 | 14.27 | 14.49 | 14.49 | 14.49 | 14.06 | 16.47M |
| August 27, 2025 | 14.72 | 14.3 | 14.3 | 14.88 | 14.3 | 22.66M |
| August 26, 2025 | 15.15 | 14.79 | 14.79 | 15.2 | 14.73 | 24.45M |
| August 25, 2025 | 15.68 | 15.31 | 15.31 | 15.95 | 15.23 | 41.93M |
| August 22, 2025 | 14.93 | 15.08 | 15.08 | 15.25 | 14.69 | 27.67M |
| August 21, 2025 | 15.22 | 14.86 | 14.86 | 15.27 | 14.79 | 18.96M |
| August 20, 2025 | 14.48 | 15.14 | 15.14 | 15.42 | 14.34 | 35.35M |
| August 19, 2025 | 14.66 | 14.43 | 14.43 | 14.78 | 14.34 | 16.59M |
| August 18, 2025 | 14.5 | 14.71 | 14.71 | 14.96 | 14.49 | 27.04M |
| August 15, 2025 | 13.63 | 14.51 | 14.51 | 14.88 | 13.62 | 32.22M |
| August 14, 2025 | 13.73 | 13.63 | 13.63 | 13.77 | 13.47 | 9.82M |
| August 13, 2025 | 13.56 | 13.69 | 13.69 | 13.73 | 13.56 | 10.82M |
| August 12, 2025 | 13.6 | 13.6 | 13.6 | 13.73 | 13.5 | 9.65M |
| August 11, 2025 | 13.38 | 13.6 | 13.6 | 13.65 | 13.31 | 11.16M |
| August 08, 2025 | 13.25 | 13.38 | 13.38 | 13.49 | 13.25 | 7.08M |