14.16
+0.05(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 14.08 | 14.16 | 14.16 | 14.23 | 14.04 | 24.55M |
| October 23, 2025 | 13.97 | 14.11 | 14.11 | 14.23 | 13.97 | 23.25M |
| October 22, 2025 | 13.87 | 13.99 | 13.99 | 14.02 | 13.83 | 22.08M |
| October 21, 2025 | 14.18 | 13.89 | 13.89 | 14.19 | 13.85 | 28.25M |
| October 20, 2025 | 14.1 | 14.21 | 14.21 | 14.22 | 13.9 | 31.8M |
| October 17, 2025 | 14.32 | 14.22 | 14.22 | 14.39 | 14.17 | 29.15M |
| October 16, 2025 | 14.19 | 14.32 | 14.32 | 14.36 | 14.17 | 29.95M |
| October 15, 2025 | 14.25 | 14.19 | 14.19 | 14.32 | 14.12 | 30.18M |
| October 14, 2025 | 13.82 | 14.26 | 14.26 | 14.28 | 13.72 | 68.48M |
| October 13, 2025 | 13.48 | 13.87 | 13.87 | 13.93 | 13.3 | 59.59M |
| October 10, 2025 | 13.46 | 13.63 | 13.63 | 13.71 | 13.37 | 42.18M |
| October 09, 2025 | 13.1 | 13.46 | 13.46 | 13.46 | 13.08 | 42.39M |
| September 30, 2025 | 13.11 | 13.06 | 13.06 | 13.11 | 13.03 | 18.79M |
| September 29, 2025 | 13.16 | 13.1 | 13.1 | 13.17 | 13.01 | 28.81M |
| September 26, 2025 | 13.08 | 13.14 | 13.14 | 13.17 | 13 | 22.48M |
| September 25, 2025 | 13.18 | 13.04 | 13.04 | 13.18 | 13.01 | 25.58M |
| September 24, 2025 | 13.15 | 13.18 | 13.18 | 13.26 | 13.12 | 17.39M |
| September 23, 2025 | 13.04 | 13.18 | 13.18 | 13.23 | 13.01 | 31.12M |
| September 22, 2025 | 13.28 | 13.06 | 13.06 | 13.29 | 13 | 33.39M |
| September 19, 2025 | 13.29 | 13.28 | 13.28 | 13.36 | 13.16 | 29.09M |
| September 18, 2025 | 13.52 | 13.29 | 13.29 | 13.54 | 13.23 | 35.92M |
| September 17, 2025 | 13.52 | 13.51 | 13.51 | 13.58 | 13.45 | 30.13M |
| September 16, 2025 | 13.77 | 13.52 | 13.52 | 13.8 | 13.46 | 53.67M |
| September 15, 2025 | 13.9 | 13.75 | 13.75 | 13.94 | 13.69 | 40.42M |
| September 12, 2025 | 14.17 | 13.9 | 13.9 | 14.2 | 13.87 | 61.28M |
| September 11, 2025 | 14.15 | 14.17 | 14.17 | 14.2 | 14.08 | 18.93M |
| September 10, 2025 | 14.21 | 14.15 | 14.15 | 14.21 | 14.11 | 11.53M |
| September 09, 2025 | 14.24 | 14.17 | 14.17 | 14.28 | 14.15 | 18.09M |
| September 08, 2025 | 14.17 | 14.23 | 14.23 | 14.43 | 14.16 | 34.3M |
| September 05, 2025 | 14.28 | 14.21 | 14.21 | 14.3 | 14.1 | 20.48M |
| September 04, 2025 | 14.3 | 14.27 | 14.27 | 14.32 | 14.05 | 21.84M |
| September 03, 2025 | 14.45 | 14.31 | 14.31 | 14.48 | 14.21 | 20.16M |
| September 02, 2025 | 14.16 | 14.45 | 14.45 | 14.5 | 14.13 | 39.26M |
| September 01, 2025 | 14.33 | 14.16 | 14.16 | 14.4 | 14.12 | 45.14M |
| August 29, 2025 | 14.55 | 14.33 | 14.33 | 14.78 | 14.31 | 53.85M |
| August 28, 2025 | 14.6 | 14.55 | 14.55 | 14.68 | 14.41 | 21.03M |
| August 27, 2025 | 14.82 | 14.59 | 14.59 | 14.87 | 14.58 | 27.38M |
| August 26, 2025 | 14.86 | 14.82 | 14.82 | 14.9 | 14.78 | 17M |
| August 25, 2025 | 14.76 | 14.88 | 14.88 | 14.89 | 14.73 | 23.66M |
| August 22, 2025 | 14.82 | 14.74 | 14.74 | 14.84 | 14.66 | 20.43M |
| August 21, 2025 | 14.63 | 14.81 | 14.81 | 14.85 | 14.61 | 21.78M |
| August 20, 2025 | 14.63 | 14.62 | 14.62 | 14.68 | 14.55 | 17.95M |
| August 19, 2025 | 14.62 | 14.63 | 14.63 | 14.75 | 14.62 | 17.89M |
| August 18, 2025 | 14.65 | 14.62 | 14.62 | 14.71 | 14.58 | 25.05M |
| August 15, 2025 | 14.75 | 14.7 | 14.7 | 14.75 | 14.62 | 20.26M |
| August 14, 2025 | 14.76 | 14.76 | 14.76 | 14.88 | 14.75 | 17.93M |
| August 13, 2025 | 14.91 | 14.79 | 14.79 | 14.96 | 14.72 | 29.39M |
| August 12, 2025 | 14.91 | 14.91 | 14.91 | 14.99 | 14.89 | 11.15M |
| August 11, 2025 | 15.14 | 14.92 | 14.92 | 15.18 | 14.85 | 20.65M |
| August 08, 2025 | 15.09 | 15.14 | 15.14 | 15.3 | 15.04 | 12.47M |
| August 07, 2025 | 15.55 | 15.56 | 15.1 | 15.65 | 15.48 | 13.77M |
| August 06, 2025 | 15.61 | 15.58 | 15.12 | 15.67 | 15.53 | 14.47M |
| August 05, 2025 | 15.52 | 15.61 | 15.15 | 15.65 | 15.42 | 19.01M |
| August 04, 2025 | 15.59 | 15.52 | 15.06 | 15.77 | 15.41 | 20.97M |
| August 01, 2025 | 15.69 | 15.59 | 15.59 | 15.75 | 15.53 | 22.48M |
| July 31, 2025 | 15.9 | 15.75 | 15.75 | 15.95 | 15.61 | 27.63M |
| July 30, 2025 | 15.88 | 15.9 | 15.9 | 16.1 | 15.8 | 39.77M |
| July 29, 2025 | 15.53 | 15.8 | 15.8 | 15.94 | 15.53 | 60.51M |
| July 28, 2025 | 15.34 | 15.58 | 15.58 | 15.6 | 15.28 | 51.49M |
| July 25, 2025 | 15.14 | 15.42 | 15.42 | 15.6 | 15.11 | 58.69M |