14.84
-0.12(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.93 | 14.84 | 14.84 | 15 | 14.77 | 25.94M |
| October 16, 2025 | 14.89 | 14.96 | 14.96 | 14.99 | 14.82 | 27.13M |
| October 15, 2025 | 14.97 | 14.9 | 14.9 | 15.02 | 14.83 | 22.54M |
| October 14, 2025 | 14.77 | 14.99 | 14.99 | 14.99 | 14.73 | 37.99M |
| October 13, 2025 | 14.57 | 14.82 | 14.82 | 14.86 | 14.46 | 35.3M |
| October 10, 2025 | 14.47 | 14.72 | 14.72 | 14.75 | 14.45 | 33.44M |
| October 09, 2025 | 14.34 | 14.5 | 14.5 | 14.5 | 14.26 | 31.35M |
| September 30, 2025 | 14.29 | 14.28 | 14.28 | 14.31 | 14.2 | 14.74M |
| September 29, 2025 | 14.36 | 14.34 | 14.34 | 14.4 | 14.24 | 16.85M |
| September 26, 2025 | 14.24 | 14.34 | 14.34 | 14.37 | 14.21 | 19.22M |
| September 25, 2025 | 14.32 | 14.22 | 14.22 | 14.32 | 14.17 | 15.22M |
| September 24, 2025 | 14.25 | 14.33 | 14.33 | 14.4 | 14.24 | 20.15M |
| September 23, 2025 | 14.15 | 14.3 | 14.3 | 14.35 | 14.08 | 29.54M |
| September 22, 2025 | 14.32 | 14.15 | 14.15 | 14.33 | 14.1 | 20.03M |
| September 19, 2025 | 14.18 | 14.34 | 14.34 | 14.37 | 14.08 | 28.8M |
| September 18, 2025 | 14.36 | 14.15 | 14.15 | 14.36 | 14.14 | 31.09M |
| September 17, 2025 | 14.29 | 14.34 | 14.34 | 14.4 | 14.24 | 27.05M |
| September 16, 2025 | 14.41 | 14.29 | 14.29 | 14.45 | 14.25 | 41.75M |
| September 15, 2025 | 14.55 | 14.42 | 14.42 | 14.58 | 14.33 | 40.24M |
| September 12, 2025 | 14.81 | 14.53 | 14.53 | 14.87 | 14.5 | 65.12M |
| September 11, 2025 | 14.75 | 14.8 | 14.8 | 14.8 | 14.71 | 13.72M |
| September 10, 2025 | 14.78 | 14.75 | 14.75 | 14.81 | 14.7 | 17.11M |
| September 09, 2025 | 14.83 | 14.77 | 14.77 | 14.89 | 14.72 | 22.12M |
| September 08, 2025 | 14.89 | 14.83 | 14.83 | 15 | 14.78 | 41.32M |
| September 05, 2025 | 14.8 | 14.88 | 14.88 | 14.9 | 14.77 | 18.22M |
| September 04, 2025 | 14.95 | 14.87 | 14.87 | 14.96 | 14.7 | 19.67M |
| September 03, 2025 | 15 | 14.96 | 14.96 | 15.02 | 14.85 | 22.99M |
| September 02, 2025 | 14.66 | 15.02 | 15.02 | 15.05 | 14.65 | 44.32M |
| September 01, 2025 | 14.89 | 14.65 | 14.65 | 14.94 | 14.63 | 56.78M |
| August 29, 2025 | 15.21 | 14.89 | 14.89 | 15.37 | 14.89 | 66.61M |
| August 28, 2025 | 15.28 | 15.2 | 15.2 | 15.34 | 15.05 | 28.3M |
| August 27, 2025 | 15.55 | 15.28 | 15.28 | 15.55 | 15.26 | 37.33M |
| August 26, 2025 | 15.6 | 15.54 | 15.54 | 15.61 | 15.52 | 19.66M |
| August 25, 2025 | 15.62 | 15.6 | 15.6 | 15.63 | 15.54 | 20.13M |
| August 22, 2025 | 15.54 | 15.51 | 15.51 | 15.57 | 15.4 | 19.14M |
| August 21, 2025 | 15.37 | 15.55 | 15.55 | 15.57 | 15.35 | 24.78M |
| August 20, 2025 | 15.35 | 15.37 | 15.37 | 15.39 | 15.3 | 14.45M |
| August 19, 2025 | 15.34 | 15.36 | 15.36 | 15.42 | 15.33 | 17.71M |
| August 18, 2025 | 15.33 | 15.34 | 15.34 | 15.37 | 15.25 | 21.63M |
| August 15, 2025 | 15.45 | 15.32 | 15.32 | 15.47 | 15.29 | 31.18M |
| August 14, 2025 | 15.45 | 15.5 | 15.5 | 15.6 | 15.45 | 23.73M |
| August 13, 2025 | 15.44 | 15.45 | 15.45 | 15.49 | 15.44 | 14.22M |
| August 12, 2025 | 15.5 | 15.46 | 15.46 | 15.5 | 15.44 | 16.32M |
| August 11, 2025 | 15.53 | 15.51 | 15.51 | 15.55 | 15.42 | 15.57M |
| August 08, 2025 | 15.53 | 15.53 | 15.53 | 15.59 | 15.51 | 13.45M |
| August 07, 2025 | 15.56 | 15.55 | 15.55 | 15.59 | 15.48 | 13.77M |
| August 06, 2025 | 15.58 | 15.55 | 15.55 | 15.61 | 15.52 | 12.24M |
| August 05, 2025 | 15.6 | 15.58 | 15.58 | 15.62 | 15.5 | 11.08M |
| August 04, 2025 | 15.5 | 15.56 | 15.56 | 15.6 | 15.47 | 15.7M |
| August 01, 2025 | 15.54 | 15.54 | 15.54 | 15.62 | 15.51 | 15.67M |
| July 31, 2025 | 15.9 | 15.59 | 15.59 | 15.93 | 15.53 | 41.55M |
| July 30, 2025 | 15.83 | 15.94 | 15.94 | 16.11 | 15.8 | 42.74M |
| July 29, 2025 | 15.8 | 15.8 | 15.8 | 15.85 | 15.72 | 24.66M |
| July 28, 2025 | 15.81 | 15.86 | 15.86 | 15.87 | 15.65 | 39.36M |
| July 25, 2025 | 15.9 | 15.81 | 15.81 | 15.97 | 15.79 | 33.6M |
| July 24, 2025 | 16.12 | 15.94 | 15.94 | 16.12 | 15.78 | 36.14M |
| July 23, 2025 | 16.29 | 16.1 | 16.1 | 16.42 | 16.06 | 32.87M |
| July 22, 2025 | 16.06 | 16.22 | 16.22 | 16.45 | 16.02 | 34.72M |
| July 21, 2025 | 16.1 | 16.05 | 16.05 | 16.14 | 15.9 | 33.7M |
| July 18, 2025 | 15.83 | 15.85 | 15.85 | 15.89 | 15.65 | 18.26M |