14.56
-0.35(-2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 14.93 | 14.56 | 14.56 | 15.04 | 14.53 | 34.67M |
| October 17, 2025 | 15.3 | 14.91 | 14.91 | 15.49 | 14.88 | 32.37M |
| October 16, 2025 | 15.94 | 15.35 | 15.35 | 15.94 | 15.34 | 32.61M |
| October 15, 2025 | 15.75 | 15.93 | 15.93 | 15.95 | 15.53 | 27.75M |
| October 14, 2025 | 16.24 | 15.89 | 15.89 | 16.8 | 15.83 | 56.93M |
| October 13, 2025 | 15.54 | 16.18 | 16.18 | 16.66 | 15.33 | 52.33M |
| October 10, 2025 | 15.97 | 15.93 | 15.93 | 16.1 | 15.61 | 33.77M |
| October 09, 2025 | 16 | 15.97 | 15.97 | 16.42 | 15.88 | 40.52M |
| September 30, 2025 | 16.35 | 15.95 | 15.95 | 16.37 | 15.66 | 44.17M |
| September 29, 2025 | 16.16 | 16.21 | 16.21 | 16.47 | 15.92 | 56.3M |
| September 26, 2025 | 16.6 | 15.91 | 15.91 | 16.62 | 15.2 | 94.65M |
| September 25, 2025 | 16.68 | 16.69 | 16.69 | 17.57 | 16.65 | 70.04M |
| September 24, 2025 | 16.97 | 16.67 | 16.67 | 17.23 | 16.62 | 38.18M |
| September 23, 2025 | 17.18 | 16.97 | 16.97 | 17.52 | 16.32 | 57.2M |
| September 22, 2025 | 17.3 | 17.14 | 17.14 | 18.22 | 17.01 | 72.52M |
| September 19, 2025 | 16.5 | 16.89 | 16.89 | 17.7 | 16.47 | 68.71M |
| September 18, 2025 | 16.85 | 16.69 | 16.69 | 17 | 16.35 | 52.93M |
| September 17, 2025 | 16.79 | 16.85 | 16.85 | 16.97 | 16.66 | 33.64M |
| September 16, 2025 | 16.69 | 16.79 | 16.79 | 16.87 | 16.25 | 42.4M |
| September 15, 2025 | 16.99 | 16.73 | 16.73 | 17.02 | 16.6 | 44.48M |
| September 12, 2025 | 16.87 | 16.82 | 16.82 | 17.08 | 16.7 | 33.6M |
| September 11, 2025 | 16.85 | 16.86 | 16.86 | 17.11 | 16.4 | 42.25M |
| September 10, 2025 | 16.56 | 16.71 | 16.71 | 16.84 | 16.2 | 41.41M |
| September 09, 2025 | 17.03 | 16.55 | 16.55 | 17.2 | 16.46 | 45.53M |
| September 08, 2025 | 17.25 | 17.2 | 17.2 | 17.35 | 16.83 | 45.67M |
| September 05, 2025 | 16.75 | 17.05 | 17.05 | 17.22 | 16.29 | 66.46M |
| September 04, 2025 | 18.01 | 16.75 | 16.75 | 18.3 | 16.44 | 86.17M |
| September 03, 2025 | 18 | 17.68 | 17.68 | 18.24 | 17.5 | 62.98M |
| September 02, 2025 | 18.5 | 17.97 | 17.97 | 19.03 | 17.83 | 123.92M |
| September 01, 2025 | 16.33 | 17.79 | 17.79 | 17.79 | 16.3 | 83.61M |
| August 29, 2025 | 16.18 | 16.17 | 16.17 | 16.44 | 16.03 | 57.93M |
| August 28, 2025 | 16.41 | 16.26 | 16.26 | 16.81 | 15.78 | 77.67M |
| August 27, 2025 | 16.33 | 16.39 | 16.39 | 17.45 | 16.25 | 102.47M |
| August 26, 2025 | 16.5 | 16.67 | 16.67 | 17.1 | 16.18 | 111.04M |
| August 25, 2025 | 14.9 | 15.92 | 15.92 | 16.12 | 14.55 | 133.37M |
| August 22, 2025 | 15.47 | 14.92 | 14.92 | 15.73 | 14.89 | 91.49M |
| August 21, 2025 | 15.96 | 15.48 | 15.48 | 16.2 | 15.36 | 92.54M |
| August 20, 2025 | 15.8 | 15.77 | 15.77 | 16.2 | 14.8 | 138.09M |
| August 19, 2025 | 16 | 16 | 16 | 16.5 | 15.16 | 240.63M |
| August 18, 2025 | 14.65 | 15.27 | 15.27 | 15.27 | 14.58 | 59.64M |
| August 15, 2025 | 13.29 | 13.88 | 13.88 | 13.88 | 12.75 | 206.81M |
| August 14, 2025 | 11.73 | 12.62 | 12.62 | 12.62 | 11.72 | 76.42M |
| August 13, 2025 | 10.87 | 11.47 | 11.47 | 11.65 | 10.79 | 148.52M |
| August 12, 2025 | 10.39 | 11.35 | 10.94 | 11.42 | 10.39 | 112.86M |
| August 11, 2025 | 10.23 | 10.38 | 10.01 | 10.5 | 10.13 | 41.91M |
| August 08, 2025 | 10.13 | 10.21 | 9.84 | 10.24 | 10.11 | 17.09M |
| August 07, 2025 | 10.06 | 10.13 | 9.76 | 10.14 | 10.02 | 14.56M |
| August 06, 2025 | 10.05 | 10.04 | 9.68 | 10.09 | 10 | 10.52M |
| August 05, 2025 | 9.83 | 10.01 | 9.65 | 10.11 | 9.82 | 23.43M |
| August 04, 2025 | 9.71 | 9.8 | 9.45 | 9.8 | 9.68 | 8.15M |
| August 01, 2025 | 9.78 | 9.74 | 9.74 | 9.84 | 9.74 | 9.9M |
| July 31, 2025 | 9.91 | 9.79 | 9.79 | 9.92 | 9.76 | 18.32M |
| July 30, 2025 | 9.92 | 9.94 | 9.94 | 10 | 9.88 | 17.12M |
| July 29, 2025 | 9.9 | 9.91 | 9.91 | 9.94 | 9.78 | 15.8M |
| July 28, 2025 | 10.07 | 9.92 | 9.92 | 10.07 | 9.9 | 18.94M |
| July 25, 2025 | 10.1 | 10.07 | 10.07 | 10.16 | 10.06 | 13.41M |
| July 24, 2025 | 10.11 | 10.1 | 10.1 | 10.13 | 10.03 | 17.38M |
| July 23, 2025 | 10.19 | 10.07 | 10.07 | 10.23 | 10.06 | 19.06M |
| July 22, 2025 | 9.95 | 10.15 | 10.15 | 10.15 | 9.93 | 25.32M |
| July 21, 2025 | 9.93 | 9.95 | 9.95 | 9.98 | 9.87 | 11.25M |