14.97
-0.08(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.97 | 14.97 | 14.97 | 15.22 | 14.82 | 13.39M |
| November 06, 2025 | 14.66 | 15.05 | 15.05 | 15.13 | 14.62 | 15.49M |
| November 05, 2025 | 14.26 | 14.62 | 14.62 | 14.73 | 14.12 | 12.66M |
| November 04, 2025 | 14.9 | 14.59 | 14.59 | 15.02 | 14.39 | 17.63M |
| November 03, 2025 | 15.52 | 14.99 | 14.99 | 15.55 | 14.47 | 26.52M |
| October 31, 2025 | 15.89 | 15.62 | 15.62 | 16.08 | 15.5 | 17.79M |
| October 30, 2025 | 15.7 | 15.76 | 15.76 | 16.16 | 15.37 | 28.82M |
| October 29, 2025 | 14.85 | 15.73 | 15.73 | 15.74 | 14.85 | 28.85M |
| October 28, 2025 | 15.37 | 14.84 | 14.84 | 15.37 | 14.8 | 28.37M |
| October 27, 2025 | 15.34 | 15.52 | 15.52 | 15.78 | 15.27 | 22.09M |
| October 24, 2025 | 15.23 | 15.27 | 15.27 | 15.35 | 15.01 | 17.29M |
| October 23, 2025 | 14.92 | 15.08 | 15.08 | 15.25 | 14.71 | 20.15M |
| October 22, 2025 | 14.59 | 15 | 15 | 15.18 | 14.45 | 22.11M |
| October 21, 2025 | 15.38 | 15.17 | 15.17 | 15.61 | 15.16 | 23.2M |
| October 20, 2025 | 15.6 | 15.14 | 15.14 | 15.69 | 14.97 | 33.29M |
| October 17, 2025 | 16.75 | 15.73 | 15.73 | 16.84 | 15.66 | 32.54M |
| October 16, 2025 | 16.89 | 16.47 | 16.47 | 17.1 | 16.3 | 21.34M |
| October 15, 2025 | 17.23 | 16.9 | 16.9 | 17.36 | 16.5 | 30.44M |
| October 14, 2025 | 17.77 | 16.7 | 16.7 | 18.32 | 16.58 | 50.12M |
| October 13, 2025 | 16.03 | 17.25 | 17.25 | 17.44 | 16.01 | 42.34M |
| October 10, 2025 | 16.58 | 16.45 | 16.45 | 16.95 | 16.3 | 34.17M |
| October 09, 2025 | 17.05 | 17 | 17 | 17.17 | 16.48 | 48.75M |
| September 30, 2025 | 15.68 | 16.23 | 16.23 | 16.53 | 15.57 | 46.2M |
| September 29, 2025 | 15.11 | 15.55 | 15.55 | 15.58 | 14.64 | 45.12M |
| September 26, 2025 | 14.9 | 14.88 | 14.88 | 15.44 | 14.83 | 28.9M |
| September 25, 2025 | 15.5 | 14.95 | 14.95 | 15.65 | 14.76 | 44.33M |
| September 24, 2025 | 15.19 | 15.37 | 15.37 | 15.45 | 14.89 | 31.29M |
| September 23, 2025 | 14.87 | 15.38 | 15.38 | 15.95 | 14.87 | 60.73M |
| September 22, 2025 | 14.89 | 14.9 | 14.9 | 15.07 | 14.51 | 33.71M |
| September 19, 2025 | 14.35 | 14.42 | 14.42 | 14.67 | 14.2 | 23.42M |
| September 18, 2025 | 14.7 | 14.3 | 14.3 | 14.87 | 14.14 | 45.02M |
| September 17, 2025 | 14.94 | 14.95 | 14.95 | 15.12 | 14.71 | 41.57M |
| September 16, 2025 | 15.79 | 15.26 | 15.26 | 15.96 | 14.52 | 67.34M |
| September 15, 2025 | 16 | 15.5 | 15.5 | 16.03 | 15.44 | 67.4M |
| September 12, 2025 | 14.87 | 16.25 | 16.25 | 16.25 | 14.76 | 84.56M |
| September 11, 2025 | 14.67 | 14.77 | 14.77 | 14.87 | 14.49 | 26.75M |
| September 10, 2025 | 14.64 | 14.77 | 14.77 | 14.88 | 14.35 | 39.86M |
| September 09, 2025 | 14.63 | 14.98 | 14.98 | 15.7 | 14.48 | 65.96M |
| September 08, 2025 | 14.59 | 14.6 | 14.6 | 14.72 | 14.26 | 41.46M |
| September 05, 2025 | 14.2 | 14.5 | 14.5 | 14.53 | 14.18 | 41.32M |
| September 04, 2025 | 14.85 | 14.26 | 14.26 | 15.3 | 13.97 | 53.17M |
| September 03, 2025 | 15.04 | 14.89 | 14.89 | 15.46 | 14.8 | 58.97M |
| September 02, 2025 | 14.52 | 15.17 | 15.17 | 15.71 | 14.29 | 100.06M |
| September 01, 2025 | 13.7 | 14.28 | 14.28 | 14.45 | 13.53 | 56.84M |
| August 29, 2025 | 13.59 | 13.52 | 13.52 | 13.76 | 13.41 | 35.4M |
| August 28, 2025 | 13.1 | 13.58 | 13.58 | 13.61 | 13.05 | 36.45M |
| August 27, 2025 | 13.5 | 13.12 | 13.12 | 13.68 | 13.03 | 43.22M |
| August 26, 2025 | 13.22 | 13.63 | 13.63 | 13.86 | 13.11 | 45.44M |
| August 25, 2025 | 12.99 | 13.29 | 13.29 | 13.43 | 12.98 | 48.69M |
| August 22, 2025 | 12.79 | 12.79 | 12.79 | 12.96 | 12.71 | 23.68M |
| August 21, 2025 | 13 | 12.81 | 12.81 | 13.2 | 12.73 | 35.48M |
| August 20, 2025 | 12.25 | 12.97 | 12.97 | 13.43 | 12.2 | 66.2M |
| August 19, 2025 | 12.34 | 12.31 | 12.31 | 12.37 | 12.1 | 28.62M |
| August 18, 2025 | 12.63 | 12.28 | 12.28 | 12.7 | 12.21 | 39.37M |
| August 15, 2025 | 12.29 | 12.56 | 12.56 | 12.76 | 12.28 | 32.64M |
| August 14, 2025 | 12.37 | 12.37 | 12.37 | 12.99 | 12.3 | 43.36M |
| August 13, 2025 | 12.11 | 12.37 | 12.37 | 12.4 | 11.93 | 36.97M |
| August 12, 2025 | 12.06 | 12.25 | 12.25 | 12.33 | 12 | 21.14M |
| August 11, 2025 | 12.01 | 12.1 | 12.1 | 12.19 | 11.93 | 21.82M |
| August 08, 2025 | 11.91 | 12.08 | 12.08 | 12.15 | 11.86 | 24.14M |