14.26
+0.31(+2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.56 | 13.95 | 13.95 | 14.61 | 13.91 | 88.6M |
| October 16, 2025 | 14.8 | 14.63 | 14.63 | 14.97 | 14.53 | 65.9M |
| October 15, 2025 | 14.66 | 14.91 | 14.91 | 14.93 | 14.4 | 83.44M |
| October 14, 2025 | 15.68 | 14.71 | 14.71 | 15.75 | 14.62 | 162.94M |
| October 13, 2025 | 14.75 | 15.58 | 15.58 | 15.78 | 14.62 | 156.04M |
| October 10, 2025 | 16.07 | 15.4 | 15.4 | 16.26 | 15.35 | 179.41M |
| October 09, 2025 | 15.71 | 16.24 | 16.24 | 16.49 | 15.6 | 226.44M |
| September 30, 2025 | 15.3 | 15.58 | 15.58 | 15.67 | 15.23 | 122M |
| September 29, 2025 | 15.15 | 15.2 | 15.2 | 15.3 | 15.01 | 82.38M |
| September 26, 2025 | 15.42 | 15.24 | 15.24 | 15.62 | 15.24 | 97.87M |
| September 25, 2025 | 15.62 | 15.62 | 15.62 | 15.73 | 15.38 | 119.72M |
| September 24, 2025 | 14.75 | 15.64 | 15.64 | 15.7 | 14.71 | 199.78M |
| September 23, 2025 | 15.18 | 14.92 | 14.92 | 15.22 | 14.55 | 157.38M |
| September 22, 2025 | 15.69 | 15.3 | 15.3 | 15.7 | 15.12 | 174.35M |
| September 19, 2025 | 15.58 | 15.62 | 15.62 | 16.13 | 15.44 | 256.06M |
| September 18, 2025 | 15.32 | 15.47 | 15.47 | 15.99 | 15.11 | 293.3M |
| September 17, 2025 | 15.1 | 15.23 | 15.23 | 15.45 | 14.91 | 141.02M |
| September 16, 2025 | 15.02 | 15.11 | 15.11 | 15.19 | 14.88 | 100.57M |
| September 15, 2025 | 15.1 | 15.09 | 15.09 | 15.35 | 14.81 | 133.15M |
| September 12, 2025 | 15.2 | 14.97 | 14.97 | 15.35 | 14.95 | 136.74M |
| September 11, 2025 | 14.7 | 15.19 | 15.19 | 15.21 | 14.55 | 131.81M |
| September 10, 2025 | 14.79 | 14.74 | 14.74 | 14.9 | 14.6 | 65.76M |
| September 09, 2025 | 14.9 | 14.81 | 14.81 | 15.03 | 14.67 | 96.48M |
| September 08, 2025 | 15.1 | 15.02 | 15.02 | 15.29 | 14.83 | 158.72M |
| September 05, 2025 | 13.88 | 14.72 | 14.72 | 14.8 | 13.74 | 169.03M |
| September 04, 2025 | 14.32 | 13.8 | 13.8 | 14.5 | 13.51 | 124.3M |
| September 03, 2025 | 14.54 | 14.28 | 14.28 | 14.66 | 14.2 | 91.6M |
| September 02, 2025 | 15.11 | 14.52 | 14.52 | 15.11 | 14.37 | 147.37M |
| September 01, 2025 | 15.32 | 15.11 | 15.11 | 15.55 | 15.09 | 136.59M |
| August 29, 2025 | 15.51 | 15.13 | 15.13 | 15.55 | 14.97 | 155.47M |
| August 28, 2025 | 14.92 | 15.34 | 15.34 | 15.44 | 14.8 | 221.26M |
| August 27, 2025 | 15.6 | 15.35 | 15.35 | 15.95 | 15.27 | 253.2M |
| August 26, 2025 | 14.69 | 15.7 | 15.7 | 16.14 | 14.59 | 331.93M |
| August 25, 2025 | 14.9 | 14.76 | 14.76 | 15.18 | 14.58 | 207.92M |
| August 22, 2025 | 14.31 | 14.69 | 14.69 | 14.96 | 14.24 | 276.5M |
| August 21, 2025 | 15.29 | 14.42 | 14.42 | 15.29 | 14.34 | 419.5M |
| August 20, 2025 | 13.37 | 14.43 | 14.43 | 14.43 | 13.33 | 220.24M |
| August 19, 2025 | 13.17 | 13.12 | 13.12 | 13.25 | 13.09 | 63.78M |
| August 18, 2025 | 12.96 | 13.15 | 13.15 | 13.29 | 12.94 | 96.48M |
| August 15, 2025 | 12.7 | 12.91 | 12.91 | 12.91 | 12.67 | 55.36M |
| August 14, 2025 | 12.97 | 12.73 | 12.73 | 13.03 | 12.68 | 73.55M |
| August 13, 2025 | 12.95 | 12.95 | 12.95 | 12.99 | 12.87 | 49.08M |
| August 12, 2025 | 13 | 12.95 | 12.95 | 13.02 | 12.84 | 47.17M |
| August 11, 2025 | 12.6 | 12.99 | 12.99 | 13.1 | 12.58 | 93.67M |
| August 08, 2025 | 12.73 | 12.57 | 12.57 | 12.74 | 12.57 | 37.41M |
| August 07, 2025 | 12.72 | 12.77 | 12.77 | 12.89 | 12.66 | 58.98M |
| August 06, 2025 | 12.6 | 12.72 | 12.72 | 12.73 | 12.5 | 45.65M |
| August 05, 2025 | 12.55 | 12.59 | 12.59 | 12.68 | 12.53 | 36.36M |
| August 04, 2025 | 12.7 | 12.57 | 12.57 | 12.92 | 12.49 | 61.78M |
| August 01, 2025 | 12.46 | 12.68 | 12.68 | 12.89 | 12.46 | 66.34M |
| July 31, 2025 | 12.7 | 12.5 | 12.5 | 12.75 | 12.42 | 40.45M |
| July 30, 2025 | 12.82 | 12.7 | 12.7 | 12.84 | 12.6 | 36.37M |
| July 29, 2025 | 12.78 | 12.82 | 12.82 | 12.84 | 12.67 | 37.49M |
| July 28, 2025 | 12.88 | 12.81 | 12.81 | 12.92 | 12.75 | 34.53M |
| July 25, 2025 | 12.76 | 12.83 | 12.83 | 12.96 | 12.65 | 49.43M |
| July 24, 2025 | 12.49 | 12.76 | 12.76 | 12.76 | 12.47 | 63.5M |
| July 23, 2025 | 12.54 | 12.49 | 12.49 | 12.67 | 12.49 | 44.85M |
| July 22, 2025 | 12.51 | 12.55 | 12.55 | 12.56 | 12.44 | 36.52M |
| July 21, 2025 | 12.5 | 12.51 | 12.51 | 12.52 | 12.42 | 32.93M |
| July 18, 2025 | 12.55 | 12.49 | 12.49 | 12.59 | 12.39 | 36.7M |