14.13
-0.16(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.26 | 14.13 | 14.13 | 14.36 | 14.13 | 4.47M |
| October 16, 2025 | 14.25 | 14.29 | 14.29 | 14.33 | 14.18 | 4.71M |
| October 15, 2025 | 14.12 | 14.27 | 14.27 | 14.29 | 14.05 | 6.41M |
| October 14, 2025 | 14 | 14.07 | 14.07 | 14.08 | 13.95 | 3.68M |
| October 13, 2025 | 13.9 | 13.98 | 13.98 | 14.04 | 13.85 | 4.65M |
| October 10, 2025 | 14.03 | 14.06 | 14.06 | 14.1 | 13.95 | 3.64M |
| October 09, 2025 | 13.93 | 14 | 14 | 14.03 | 13.8 | 4.27M |
| September 30, 2025 | 13.85 | 13.85 | 13.85 | 13.92 | 13.83 | 2.5M |
| September 29, 2025 | 13.77 | 13.86 | 13.86 | 13.9 | 13.68 | 2.95M |
| September 26, 2025 | 13.67 | 13.77 | 13.77 | 13.81 | 13.67 | 1.91M |
| September 25, 2025 | 13.84 | 13.77 | 13.77 | 13.84 | 13.69 | 2.24M |
| September 24, 2025 | 13.66 | 13.84 | 13.84 | 13.84 | 13.66 | 2.69M |
| September 23, 2025 | 13.75 | 13.71 | 13.71 | 13.77 | 13.51 | 3.21M |
| September 22, 2025 | 13.78 | 13.73 | 13.73 | 13.8 | 13.64 | 2.46M |
| September 19, 2025 | 13.81 | 13.71 | 13.71 | 13.81 | 13.67 | 3.46M |
| September 18, 2025 | 13.98 | 13.82 | 13.82 | 14.01 | 13.71 | 4.19M |
| September 17, 2025 | 13.95 | 13.96 | 13.96 | 13.97 | 13.87 | 2.68M |
| September 16, 2025 | 13.9 | 13.92 | 13.92 | 13.95 | 13.83 | 2.33M |
| September 15, 2025 | 13.94 | 13.89 | 13.89 | 14.01 | 13.89 | 2.27M |
| September 12, 2025 | 14.05 | 13.95 | 13.95 | 14.06 | 13.93 | 2.6M |
| September 11, 2025 | 13.95 | 14.01 | 14.01 | 14.03 | 13.88 | 3.15M |
| September 10, 2025 | 14.09 | 13.95 | 13.95 | 14.09 | 13.95 | 2.67M |
| September 09, 2025 | 14.05 | 14.07 | 14.07 | 14.08 | 13.97 | 4.22M |
| September 08, 2025 | 13.91 | 13.99 | 13.99 | 14.03 | 13.84 | 3.51M |
| September 05, 2025 | 13.82 | 13.88 | 13.88 | 13.9 | 13.77 | 3.22M |
| September 04, 2025 | 13.77 | 13.82 | 13.82 | 13.83 | 13.72 | 3.84M |
| September 03, 2025 | 13.88 | 13.77 | 13.77 | 13.91 | 13.71 | 3.82M |
| September 02, 2025 | 13.93 | 13.88 | 13.88 | 13.97 | 13.81 | 4.42M |
| September 01, 2025 | 14.01 | 13.92 | 13.92 | 14.08 | 13.9 | 4.89M |
| August 29, 2025 | 14.09 | 13.98 | 13.98 | 14.19 | 13.98 | 5.23M |
| August 28, 2025 | 14.06 | 14.1 | 14.1 | 14.21 | 13.91 | 6.37M |
| August 27, 2025 | 14.45 | 14.07 | 14.07 | 14.45 | 14.05 | 8.32M |
| August 26, 2025 | 14.31 | 14.45 | 14.45 | 14.5 | 14.24 | 5.95M |
| August 25, 2025 | 14.31 | 14.3 | 14.3 | 14.39 | 14.26 | 5.31M |
| August 22, 2025 | 14.32 | 14.29 | 14.29 | 14.33 | 14.14 | 5.04M |
| August 21, 2025 | 14.33 | 14.3 | 14.3 | 14.35 | 14.26 | 4.8M |
| August 20, 2025 | 14.12 | 14.3 | 14.3 | 14.3 | 14.06 | 5.01M |
| August 19, 2025 | 14.1 | 14.11 | 14.11 | 14.17 | 14.09 | 3.08M |
| August 18, 2025 | 14.22 | 14.13 | 14.13 | 14.22 | 14.1 | 5.15M |
| August 15, 2025 | 13.99 | 14.16 | 14.16 | 14.18 | 13.98 | 4.16M |
| August 14, 2025 | 14.09 | 13.99 | 13.99 | 14.27 | 13.98 | 5.91M |
| August 13, 2025 | 14.06 | 14.06 | 14.06 | 14.08 | 14.01 | 2.94M |
| August 12, 2025 | 14.04 | 14.06 | 14.06 | 14.08 | 14 | 2.05M |
| August 11, 2025 | 14.09 | 14.06 | 14.06 | 14.09 | 14.02 | 3.39M |
| August 08, 2025 | 14.02 | 14.05 | 14.05 | 14.09 | 14.01 | 2.29M |
| August 07, 2025 | 14.1 | 14.05 | 14.05 | 14.1 | 13.96 | 2.74M |
| August 06, 2025 | 14.06 | 14.08 | 14.08 | 14.09 | 13.92 | 4.2M |
| August 05, 2025 | 13.95 | 14.01 | 14.01 | 14.04 | 13.95 | 2.28M |
| August 04, 2025 | 13.95 | 13.98 | 13.98 | 14 | 13.88 | 2.48M |
| August 01, 2025 | 13.82 | 13.95 | 13.95 | 13.99 | 13.82 | 2.34M |
| July 31, 2025 | 14.04 | 13.84 | 13.84 | 14.05 | 13.82 | 3.77M |
| July 30, 2025 | 14.05 | 14.09 | 14.09 | 14.16 | 14 | 3.28M |
| July 29, 2025 | 14.03 | 14.03 | 14.03 | 14.1 | 13.93 | 3.46M |
| July 28, 2025 | 14.15 | 14.05 | 14.05 | 14.19 | 14.01 | 4.14M |
| July 25, 2025 | 14.18 | 14.13 | 14.13 | 14.32 | 14.13 | 4.56M |
| July 24, 2025 | 14.14 | 14.14 | 14.14 | 14.18 | 14.07 | 6.56M |
| July 23, 2025 | 14.74 | 14.67 | 14.14 | 14.78 | 14.66 | 6.71M |
| July 22, 2025 | 14.61 | 14.71 | 14.18 | 14.72 | 14.5 | 5.29M |
| July 21, 2025 | 14.46 | 14.53 | 14.53 | 14.59 | 14.45 | 4.35M |
| July 18, 2025 | 14.29 | 14.42 | 14.42 | 14.47 | 14.25 | 5.37M |