14.24
+0.01(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.17 | 14.24 | 14.24 | 14.3 | 14 | 16.34M |
| November 06, 2025 | 14.09 | 14.24 | 14.24 | 14.32 | 14.09 | 17.56M |
| November 05, 2025 | 14.02 | 14.09 | 14.09 | 14.24 | 13.88 | 22.9M |
| November 04, 2025 | 14.2 | 14.3 | 14.3 | 14.85 | 14.19 | 49.47M |
| November 03, 2025 | 13.34 | 13.79 | 13.79 | 13.85 | 13.12 | 20.5M |
| October 31, 2025 | 13.46 | 13.36 | 13.36 | 13.57 | 13.22 | 12.75M |
| October 30, 2025 | 13.6 | 13.54 | 13.54 | 13.75 | 13.43 | 16.5M |
| October 29, 2025 | 13.45 | 13.59 | 13.59 | 13.62 | 13.41 | 10.64M |
| October 28, 2025 | 13.5 | 13.5 | 13.5 | 13.61 | 13.45 | 9.41M |
| October 27, 2025 | 13.59 | 13.6 | 13.6 | 13.69 | 13.49 | 15.25M |
| October 24, 2025 | 13.24 | 13.58 | 13.58 | 13.62 | 13.24 | 16.57M |
| October 23, 2025 | 13.18 | 13.16 | 13.16 | 13.25 | 12.92 | 8.38M |
| October 22, 2025 | 13.32 | 13.25 | 13.25 | 13.33 | 13.14 | 9.25M |
| October 21, 2025 | 13.28 | 13.37 | 13.37 | 13.38 | 13.2 | 7.79M |
| October 20, 2025 | 13.31 | 13.26 | 13.26 | 13.43 | 13.19 | 8.43M |
| October 17, 2025 | 13.68 | 13.23 | 13.23 | 13.71 | 13.18 | 14.29M |
| October 16, 2025 | 13.84 | 13.68 | 13.68 | 13.91 | 13.65 | 11.72M |
| October 15, 2025 | 13.8 | 13.84 | 13.84 | 13.88 | 13.57 | 12.3M |
| October 14, 2025 | 14.34 | 13.83 | 13.83 | 14.39 | 13.76 | 25.44M |
| October 13, 2025 | 13.8 | 14.37 | 14.37 | 14.4 | 13.7 | 22.9M |
| October 10, 2025 | 14.62 | 14.19 | 14.19 | 14.63 | 14.12 | 23.88M |
| October 09, 2025 | 14.26 | 14.71 | 14.71 | 14.83 | 14.26 | 36.84M |
| September 30, 2025 | 14.13 | 14.22 | 14.22 | 14.35 | 14.13 | 14.54M |
| September 29, 2025 | 14.02 | 14.2 | 14.2 | 14.36 | 13.81 | 17M |
| September 26, 2025 | 14.48 | 14.06 | 14.06 | 14.51 | 14.05 | 21.68M |
| September 25, 2025 | 14.45 | 14.58 | 14.58 | 14.69 | 14.3 | 29.67M |
| September 24, 2025 | 14.21 | 14.5 | 14.5 | 14.57 | 14.1 | 30.52M |
| September 23, 2025 | 14.24 | 14.21 | 14.21 | 14.44 | 13.83 | 20.96M |
| September 22, 2025 | 13.81 | 14.09 | 14.09 | 14.18 | 13.8 | 14.61M |
| September 19, 2025 | 14.11 | 13.86 | 13.86 | 14.23 | 13.8 | 20.02M |
| September 18, 2025 | 14.15 | 14.12 | 14.12 | 14.55 | 13.99 | 30.44M |
| September 17, 2025 | 14.15 | 14.15 | 14.15 | 14.57 | 14.05 | 30.51M |
| September 16, 2025 | 14.21 | 14.24 | 14.24 | 14.36 | 14.03 | 22.19M |
| September 15, 2025 | 15.3 | 14.41 | 14.41 | 15.3 | 14.4 | 34.43M |
| September 12, 2025 | 14.26 | 14.4 | 14.4 | 14.72 | 14.21 | 25.24M |
| September 11, 2025 | 13.75 | 14.42 | 14.42 | 14.68 | 13.72 | 35.67M |
| September 10, 2025 | 13.63 | 13.79 | 13.79 | 13.98 | 13.6 | 13.31M |
| September 09, 2025 | 13.98 | 13.71 | 13.71 | 13.98 | 13.66 | 15.04M |
| September 08, 2025 | 13.75 | 14.11 | 14.11 | 14.2 | 13.52 | 25.05M |
| September 05, 2025 | 13.48 | 13.73 | 13.73 | 13.74 | 13.33 | 16.44M |
| September 04, 2025 | 13.96 | 13.4 | 13.4 | 14.15 | 13.2 | 23.87M |
| September 03, 2025 | 14.4 | 13.94 | 13.94 | 14.4 | 13.88 | 22.18M |
| September 02, 2025 | 14.46 | 14.19 | 14.19 | 14.5 | 14.15 | 24.93M |
| September 01, 2025 | 14.78 | 14.54 | 14.54 | 14.92 | 14.41 | 28.68M |
| August 29, 2025 | 14.99 | 14.65 | 14.65 | 15.07 | 14.55 | 36M |
| August 28, 2025 | 14.8 | 15.16 | 15.16 | 15.37 | 14.71 | 64.53M |
| August 27, 2025 | 14.5 | 14.34 | 14.34 | 15.08 | 14.34 | 46.28M |
| August 26, 2025 | 14.89 | 14.83 | 14.83 | 15.38 | 14.75 | 60.28M |
| August 25, 2025 | 14.41 | 14.61 | 14.61 | 14.95 | 14.41 | 50.53M |
| August 22, 2025 | 14.05 | 14.36 | 14.36 | 14.49 | 13.95 | 34.61M |
| August 21, 2025 | 14.22 | 14.09 | 14.09 | 14.25 | 14 | 21.19M |
| August 20, 2025 | 14.14 | 14.23 | 14.23 | 14.25 | 14.01 | 25.49M |
| August 19, 2025 | 14.34 | 14.15 | 14.15 | 14.36 | 14 | 36.31M |
| August 18, 2025 | 14.54 | 14.39 | 14.39 | 14.98 | 14.25 | 61.63M |
| August 15, 2025 | 14.01 | 14.53 | 14.53 | 14.66 | 13.98 | 61.76M |
| August 14, 2025 | 13.9 | 14.11 | 14.11 | 14.71 | 13.72 | 65.95M |
| August 13, 2025 | 13.93 | 13.88 | 13.88 | 14.22 | 13.84 | 48.37M |
| August 12, 2025 | 13.9 | 14.05 | 14.05 | 14.29 | 13.4 | 84.57M |
| August 11, 2025 | 12.68 | 13.96 | 13.96 | 13.96 | 12.64 | 63.62M |
| August 08, 2025 | 12.71 | 12.69 | 12.69 | 12.72 | 12.56 | 10.23M |