14.63
+0.35(+2.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.38 | 14.63 | 14.63 | 14.84 | 14.33 | 48.61M |
| November 06, 2025 | 14.41 | 14.28 | 14.28 | 14.45 | 14.23 | 27.72M |
| November 05, 2025 | 14.34 | 14.52 | 14.52 | 14.88 | 14.25 | 44.95M |
| November 04, 2025 | 14.3 | 14.42 | 14.42 | 14.58 | 14.27 | 24.86M |
| November 03, 2025 | 14.28 | 14.38 | 14.38 | 14.42 | 14.2 | 26.56M |
| October 31, 2025 | 14.43 | 14.44 | 14.44 | 14.75 | 14.2 | 56.14M |
| October 30, 2025 | 13.87 | 14.14 | 14.14 | 14.31 | 13.83 | 41.43M |
| October 29, 2025 | 13.73 | 13.89 | 13.89 | 13.95 | 13.67 | 15.82M |
| October 28, 2025 | 13.84 | 13.75 | 13.75 | 13.91 | 13.75 | 16.37M |
| October 27, 2025 | 14 | 13.89 | 13.89 | 14.01 | 13.87 | 16.62M |
| October 24, 2025 | 14.08 | 13.97 | 13.97 | 14.18 | 13.95 | 15.99M |
| October 23, 2025 | 14.08 | 14.1 | 14.1 | 14.11 | 13.94 | 13.5M |
| October 22, 2025 | 14.09 | 14.09 | 14.09 | 14.2 | 14.06 | 13.15M |
| October 21, 2025 | 14.05 | 14.16 | 14.16 | 14.19 | 13.97 | 18.16M |
| October 20, 2025 | 14 | 14.05 | 14.05 | 14.14 | 13.91 | 14.13M |
| October 17, 2025 | 14.08 | 13.92 | 13.92 | 14.23 | 13.91 | 20.72M |
| October 16, 2025 | 14.08 | 14.05 | 14.05 | 14.23 | 14 | 17.65M |
| October 15, 2025 | 14.05 | 14.1 | 14.1 | 14.19 | 14.01 | 16.65M |
| October 14, 2025 | 13.93 | 13.98 | 13.98 | 14.17 | 13.93 | 18.13M |
| October 13, 2025 | 13.8 | 13.93 | 13.93 | 13.98 | 13.62 | 18.2M |
| October 10, 2025 | 13.91 | 14 | 14 | 14.11 | 13.91 | 15.86M |
| October 09, 2025 | 14.05 | 13.95 | 13.95 | 14.09 | 13.88 | 22.49M |
| September 30, 2025 | 14.16 | 14.15 | 14.15 | 14.26 | 14.09 | 16.07M |
| September 29, 2025 | 14.22 | 14.16 | 14.16 | 14.24 | 14.03 | 16.95M |
| September 26, 2025 | 14.2 | 14.2 | 14.2 | 14.39 | 14.08 | 18.55M |
| September 25, 2025 | 14.38 | 14.28 | 14.28 | 14.45 | 14.23 | 17.49M |
| September 24, 2025 | 14.23 | 14.41 | 14.41 | 14.42 | 14.19 | 15.97M |
| September 23, 2025 | 14.56 | 14.29 | 14.29 | 14.64 | 14.16 | 26.87M |
| September 22, 2025 | 14.82 | 14.64 | 14.64 | 14.88 | 14.54 | 32.92M |
| September 19, 2025 | 14.51 | 14.95 | 14.95 | 15.21 | 14.23 | 65.15M |
| September 18, 2025 | 14.65 | 14.58 | 14.58 | 15.08 | 14.51 | 51.65M |
| September 17, 2025 | 14.95 | 14.66 | 14.66 | 14.99 | 14.64 | 34.16M |
| September 16, 2025 | 14.64 | 14.93 | 14.93 | 14.94 | 14.64 | 41.49M |
| September 15, 2025 | 14.68 | 14.59 | 14.59 | 14.82 | 14.5 | 32.93M |
| September 12, 2025 | 14.94 | 14.76 | 14.76 | 15.39 | 14.75 | 53.44M |
| September 11, 2025 | 14.81 | 14.94 | 14.94 | 14.94 | 14.64 | 35.81M |
| September 10, 2025 | 14.86 | 14.88 | 14.88 | 14.98 | 14.74 | 35.01M |
| September 09, 2025 | 14.81 | 14.87 | 14.87 | 14.89 | 14.65 | 29M |
| September 08, 2025 | 14.84 | 14.83 | 14.83 | 15.03 | 14.72 | 38.34M |
| September 05, 2025 | 14.59 | 14.82 | 14.82 | 14.85 | 14.22 | 49.83M |
| September 04, 2025 | 14.18 | 14.57 | 14.57 | 14.8 | 14.18 | 42.76M |
| September 03, 2025 | 14.66 | 14.2 | 14.2 | 14.76 | 14.13 | 32.01M |
| September 02, 2025 | 14.75 | 14.64 | 14.64 | 14.88 | 14.57 | 32.07M |
| September 01, 2025 | 14.59 | 14.78 | 14.78 | 14.94 | 14.54 | 38.09M |
| August 29, 2025 | 14.45 | 14.67 | 14.67 | 14.85 | 14.34 | 46.09M |
| August 28, 2025 | 14.33 | 14.45 | 14.45 | 14.6 | 14.11 | 36.02M |
| August 27, 2025 | 14.68 | 14.36 | 14.36 | 14.75 | 14.34 | 44.37M |
| August 26, 2025 | 14.61 | 14.79 | 14.79 | 15.08 | 14.58 | 45.86M |
| August 25, 2025 | 14.46 | 14.73 | 14.73 | 14.92 | 14.42 | 45.81M |
| August 22, 2025 | 14.44 | 14.45 | 14.45 | 14.47 | 14.28 | 25.93M |
| August 21, 2025 | 14.37 | 14.42 | 14.42 | 14.56 | 14.31 | 28.87M |
| August 20, 2025 | 14.1 | 14.48 | 14.48 | 14.59 | 14.04 | 47.73M |
| August 19, 2025 | 14.19 | 14.16 | 14.16 | 14.24 | 14.07 | 24.86M |
| August 18, 2025 | 13.97 | 14.13 | 14.13 | 14.13 | 13.95 | 25.74M |
| August 15, 2025 | 13.87 | 13.98 | 13.98 | 14 | 13.8 | 16.51M |
| August 14, 2025 | 14.03 | 13.87 | 13.87 | 14.13 | 13.84 | 22.22M |
| August 13, 2025 | 14.16 | 14.08 | 14.08 | 14.25 | 14.05 | 22.67M |
| August 12, 2025 | 14.04 | 14.05 | 14.05 | 14.15 | 14.02 | 18.85M |
| August 11, 2025 | 13.93 | 14.05 | 14.05 | 14.06 | 13.86 | 20.6M |
| August 08, 2025 | 13.9 | 13.93 | 13.93 | 13.97 | 13.87 | 14.99M |