14.50
+0.05(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 14.45 | 14.5 | 14.5 | 14.56 | 14.37 | 38.61M |
| October 23, 2025 | 14.42 | 14.45 | 14.45 | 14.53 | 14.07 | 35.19M |
| October 22, 2025 | 14.46 | 14.28 | 14.28 | 14.46 | 14.21 | 28.15M |
| October 21, 2025 | 14.41 | 14.49 | 14.49 | 14.59 | 14.32 | 33.2M |
| October 20, 2025 | 14.42 | 14.37 | 14.37 | 14.47 | 14.28 | 34.46M |
| October 17, 2025 | 14.76 | 14.26 | 14.26 | 14.82 | 14.23 | 54.5M |
| October 16, 2025 | 15.12 | 14.84 | 14.84 | 15.12 | 14.75 | 60.28M |
| October 15, 2025 | 15.2 | 15.27 | 15.27 | 15.53 | 14.81 | 78.31M |
| October 14, 2025 | 15.75 | 15.32 | 15.32 | 15.85 | 15.15 | 116.67M |
| October 13, 2025 | 15 | 15.76 | 15.76 | 16.76 | 14.9 | 161.61M |
| October 10, 2025 | 16.05 | 15.3 | 15.3 | 16.11 | 15.17 | 130.84M |
| October 09, 2025 | 15.6 | 16.36 | 16.36 | 16.66 | 15.42 | 147.03M |
| September 30, 2025 | 15.67 | 15.62 | 15.62 | 15.76 | 15.44 | 86.12M |
| September 29, 2025 | 15.08 | 15.32 | 15.32 | 15.54 | 14.83 | 102.47M |
| September 26, 2025 | 15.6 | 15.03 | 15.03 | 15.6 | 15.03 | 155.68M |
| September 25, 2025 | 14.81 | 15.81 | 15.81 | 16.31 | 14.74 | 267.7M |
| September 24, 2025 | 13.95 | 14.83 | 14.83 | 14.84 | 13.91 | 86.83M |
| September 23, 2025 | 14.88 | 14.13 | 14.13 | 14.89 | 13.68 | 114.05M |
| September 22, 2025 | 14.84 | 14.92 | 14.92 | 14.95 | 14.69 | 46.32M |
| September 19, 2025 | 14.95 | 14.84 | 14.84 | 15.18 | 14.8 | 60.28M |
| September 18, 2025 | 15.13 | 14.98 | 14.98 | 15.58 | 14.84 | 123.19M |
| September 17, 2025 | 14.67 | 15.28 | 15.28 | 15.35 | 14.52 | 122.82M |
| September 16, 2025 | 14.78 | 14.7 | 14.7 | 14.95 | 14.59 | 74.89M |
| September 15, 2025 | 14.91 | 14.81 | 14.81 | 14.98 | 14.73 | 64.19M |
| September 12, 2025 | 15.2 | 15.03 | 15.03 | 15.75 | 14.99 | 123.01M |
| September 11, 2025 | 15.25 | 15.37 | 15.37 | 15.5 | 14.63 | 144.45M |
| September 10, 2025 | 14.5 | 14.55 | 14.55 | 14.9 | 14.47 | 93.41M |
| September 09, 2025 | 14.6 | 14.29 | 14.29 | 14.62 | 14.23 | 56.84M |
| September 08, 2025 | 14.6 | 14.64 | 14.64 | 14.99 | 14.59 | 77.13M |
| September 05, 2025 | 14.67 | 14.75 | 14.75 | 14.78 | 14.23 | 65.85M |
| September 04, 2025 | 14.91 | 14.59 | 14.59 | 15.14 | 14.32 | 72.58M |
| September 03, 2025 | 15.44 | 14.92 | 14.92 | 15.59 | 14.9 | 62.34M |
| September 02, 2025 | 16.23 | 15.44 | 15.44 | 16.29 | 15.25 | 103.48M |
| September 01, 2025 | 16.77 | 16.24 | 16.24 | 16.95 | 16.21 | 81.98M |
| August 29, 2025 | 16.6 | 16.47 | 16.47 | 16.86 | 16.43 | 75.99M |
| August 28, 2025 | 16.2 | 16.7 | 16.7 | 16.7 | 15.98 | 105.72M |
| August 27, 2025 | 17.8 | 16.46 | 16.46 | 17.99 | 16.44 | 136.64M |
| August 26, 2025 | 17.19 | 17.13 | 17.13 | 17.56 | 16.98 | 85.54M |
| August 25, 2025 | 17.31 | 17.3 | 17.3 | 17.46 | 16.72 | 118.37M |
| August 22, 2025 | 16.8 | 17.17 | 17.17 | 17.35 | 16.51 | 110.36M |
| August 21, 2025 | 16.4 | 16.55 | 16.55 | 16.96 | 16.4 | 81.8M |
| August 20, 2025 | 16.28 | 16.5 | 16.5 | 16.55 | 16.04 | 71.14M |
| August 19, 2025 | 16.25 | 16.48 | 16.48 | 16.9 | 16.07 | 119.87M |
| August 18, 2025 | 15.46 | 16.4 | 16.4 | 16.81 | 15.32 | 187.65M |
| August 15, 2025 | 14.68 | 15.28 | 15.28 | 15.35 | 14.65 | 72.45M |
| August 14, 2025 | 15.13 | 14.81 | 14.81 | 15.45 | 14.79 | 73.34M |
| August 13, 2025 | 15.2 | 15.11 | 15.11 | 15.26 | 15.05 | 64.08M |
| August 12, 2025 | 15.45 | 15.22 | 15.22 | 15.47 | 15.02 | 57.89M |
| August 11, 2025 | 15.07 | 15.41 | 15.41 | 15.5 | 14.95 | 91.52M |
| August 08, 2025 | 16.02 | 14.94 | 14.94 | 16.17 | 14.91 | 154.44M |
| August 07, 2025 | 16 | 16.37 | 16.37 | 16.8 | 16 | 138.66M |
| August 06, 2025 | 15.71 | 15.6 | 15.6 | 15.76 | 15.46 | 64.25M |
| August 05, 2025 | 15.81 | 15.71 | 15.71 | 16.36 | 15.5 | 87.56M |
| August 04, 2025 | 15.41 | 15.99 | 15.99 | 16.28 | 15.24 | 138.15M |
| August 01, 2025 | 16.28 | 15.77 | 15.77 | 16.32 | 15.21 | 199.65M |
| July 31, 2025 | 14.87 | 15.84 | 15.84 | 16.13 | 14.86 | 179.58M |
| July 30, 2025 | 14.78 | 14.66 | 14.66 | 15.09 | 14.5 | 66.5M |
| July 29, 2025 | 14.28 | 14.88 | 14.88 | 15.14 | 14.25 | 101.63M |
| July 28, 2025 | 14.62 | 14.36 | 14.36 | 14.64 | 14.11 | 62.52M |
| July 25, 2025 | 14.59 | 14.65 | 14.65 | 14.81 | 14.36 | 81.61M |