14.81
+0.46(+3.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.42 | 14.81 | 14.81 | 15.2 | 14.36 | 9.95M |
| November 06, 2025 | 14.16 | 14.35 | 14.35 | 14.4 | 14.12 | 3.06M |
| November 05, 2025 | 13.98 | 14.15 | 14.15 | 14.2 | 13.98 | 1.7M |
| November 04, 2025 | 14.18 | 14.08 | 14.08 | 14.19 | 14.01 | 1.59M |
| November 03, 2025 | 14.16 | 14.17 | 14.17 | 14.19 | 14.08 | 1.54M |
| October 31, 2025 | 14 | 14.17 | 14.17 | 14.23 | 14 | 2.62M |
| October 30, 2025 | 14.09 | 14 | 14 | 14.15 | 14 | 2.24M |
| October 29, 2025 | 14.11 | 14.11 | 14.11 | 14.14 | 14.03 | 1.89M |
| October 28, 2025 | 14.24 | 14.1 | 14.1 | 14.3 | 14.06 | 3.22M |
| October 27, 2025 | 14.28 | 14.32 | 14.32 | 14.42 | 14.22 | 2.06M |
| October 24, 2025 | 14.37 | 14.27 | 14.27 | 14.46 | 14.25 | 1.66M |
| October 23, 2025 | 14.25 | 14.38 | 14.38 | 14.38 | 14.16 | 1.56M |
| October 22, 2025 | 14.3 | 14.26 | 14.26 | 14.4 | 14.25 | 1.23M |
| October 21, 2025 | 14.24 | 14.35 | 14.35 | 14.36 | 14.2 | 1.69M |
| October 20, 2025 | 14.23 | 14.22 | 14.22 | 14.25 | 14.16 | 1.28M |
| October 17, 2025 | 14.35 | 14.15 | 14.15 | 14.45 | 14.15 | 1.52M |
| October 16, 2025 | 14.5 | 14.35 | 14.35 | 14.51 | 14.33 | 1.35M |
| October 15, 2025 | 14.4 | 14.49 | 14.49 | 14.56 | 14.32 | 1.68M |
| October 14, 2025 | 14.4 | 14.36 | 14.36 | 14.55 | 14.31 | 2.26M |
| October 13, 2025 | 14.24 | 14.42 | 14.42 | 14.46 | 14.14 | 2.16M |
| October 10, 2025 | 14.45 | 14.5 | 14.5 | 14.57 | 14.39 | 1.86M |
| October 09, 2025 | 14.56 | 14.48 | 14.48 | 14.6 | 14.35 | 2.62M |
| September 30, 2025 | 14.36 | 14.45 | 14.45 | 14.54 | 14.36 | 1.94M |
| September 29, 2025 | 14.13 | 14.39 | 14.39 | 14.46 | 14.04 | 2.48M |
| September 26, 2025 | 14.09 | 14.15 | 14.15 | 14.27 | 14.09 | 1.48M |
| September 25, 2025 | 14.16 | 14.13 | 14.13 | 14.33 | 14.08 | 2.34M |
| September 24, 2025 | 14.17 | 14.22 | 14.22 | 14.25 | 14.11 | 1.53M |
| September 23, 2025 | 14.34 | 14.15 | 14.15 | 14.34 | 13.99 | 3.2M |
| September 22, 2025 | 14.42 | 14.34 | 14.34 | 14.44 | 14.23 | 2.18M |
| September 19, 2025 | 14.4 | 14.43 | 14.43 | 14.46 | 14.29 | 2.69M |
| September 18, 2025 | 14.83 | 14.4 | 14.4 | 14.83 | 14.36 | 4.33M |
| September 17, 2025 | 14.78 | 14.75 | 14.75 | 14.91 | 14.71 | 2.32M |
| September 16, 2025 | 14.86 | 14.8 | 14.8 | 14.97 | 14.65 | 2.26M |
| September 15, 2025 | 14.88 | 14.89 | 14.89 | 14.98 | 14.77 | 2.4M |
| September 12, 2025 | 15.03 | 14.88 | 14.88 | 15.04 | 14.83 | 2.54M |
| September 11, 2025 | 14.92 | 14.98 | 14.98 | 15.01 | 14.79 | 3.55M |
| September 10, 2025 | 15.06 | 14.92 | 14.92 | 15.06 | 14.72 | 3.25M |
| September 09, 2025 | 15.02 | 14.98 | 14.98 | 15.09 | 14.89 | 4.66M |
| September 08, 2025 | 14.75 | 14.97 | 14.97 | 15.01 | 14.73 | 4.04M |
| September 05, 2025 | 14.4 | 14.71 | 14.71 | 14.73 | 14.34 | 3.7M |
| September 04, 2025 | 14.2 | 14.34 | 14.34 | 14.47 | 14.18 | 2.9M |
| September 03, 2025 | 14.55 | 14.27 | 14.27 | 14.61 | 14.23 | 2.74M |
| September 02, 2025 | 14.68 | 14.55 | 14.55 | 14.75 | 14.4 | 3.96M |
| September 01, 2025 | 14.77 | 14.68 | 14.68 | 14.99 | 14.61 | 5.94M |
| August 29, 2025 | 14.6 | 14.7 | 14.7 | 15.49 | 14.6 | 8.41M |
| August 28, 2025 | 14.31 | 14.3 | 14.3 | 14.43 | 13.97 | 4.74M |
| August 27, 2025 | 14.83 | 14.29 | 14.29 | 14.9 | 14.28 | 6.09M |
| August 26, 2025 | 14.7 | 14.87 | 14.87 | 15.05 | 14.63 | 5.45M |
| August 25, 2025 | 14.67 | 14.71 | 14.71 | 14.78 | 14.63 | 2.94M |
| August 22, 2025 | 14.71 | 14.67 | 14.67 | 14.76 | 14.57 | 2.46M |
| August 21, 2025 | 14.72 | 14.71 | 14.71 | 14.8 | 14.65 | 3.31M |
| August 20, 2025 | 14.52 | 14.72 | 14.72 | 14.74 | 14.43 | 3.23M |
| August 19, 2025 | 14.49 | 14.5 | 14.5 | 14.55 | 14.4 | 2.16M |
| August 18, 2025 | 14.69 | 14.49 | 14.49 | 14.7 | 14.45 | 2.94M |
| August 15, 2025 | 14.2 | 14.43 | 14.43 | 14.57 | 14.2 | 3.97M |
| August 14, 2025 | 14.47 | 14.2 | 14.2 | 14.47 | 14.16 | 2.9M |
| August 13, 2025 | 14.45 | 14.39 | 14.39 | 14.48 | 14.35 | 2.28M |
| August 12, 2025 | 14.5 | 14.45 | 14.45 | 14.5 | 14.32 | 2.46M |
| August 11, 2025 | 14.33 | 14.51 | 14.51 | 14.64 | 14.33 | 4.48M |
| August 08, 2025 | 14.27 | 14.27 | 14.27 | 14.28 | 14.15 | 1.48M |