14.96
-0.03(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 15.02 | 14.96 | 14.96 | 15.1 | 14.9 | 93.01M |
| October 16, 2025 | 14.75 | 14.99 | 14.99 | 14.99 | 14.74 | 119.4M |
| October 15, 2025 | 14.86 | 14.74 | 14.74 | 14.86 | 14.62 | 85.77M |
| October 14, 2025 | 14.59 | 14.87 | 14.87 | 14.93 | 14.58 | 143.59M |
| October 13, 2025 | 14.26 | 14.44 | 14.44 | 14.48 | 14.2 | 90.95M |
| October 10, 2025 | 14.3 | 14.52 | 14.52 | 14.61 | 14.28 | 90.38M |
| October 09, 2025 | 14.15 | 14.38 | 14.38 | 14.39 | 14.03 | 87.47M |
| September 30, 2025 | 14.25 | 14.34 | 14.34 | 14.35 | 14.2 | 60.2M |
| September 29, 2025 | 14.3 | 14.25 | 14.25 | 14.34 | 14.11 | 86.01M |
| September 26, 2025 | 14.33 | 14.36 | 14.36 | 14.43 | 14.3 | 48.27M |
| September 25, 2025 | 14.45 | 14.37 | 14.37 | 14.45 | 14.33 | 52.02M |
| September 24, 2025 | 14.49 | 14.43 | 14.43 | 14.54 | 14.37 | 68.11M |
| September 23, 2025 | 14.45 | 14.53 | 14.53 | 14.56 | 14.33 | 82.43M |
| September 22, 2025 | 14.81 | 14.43 | 14.43 | 14.82 | 14.43 | 118.07M |
| September 19, 2025 | 14.68 | 14.88 | 14.88 | 14.9 | 14.62 | 80.22M |
| September 18, 2025 | 14.95 | 14.69 | 14.69 | 14.98 | 14.62 | 110.14M |
| September 17, 2025 | 14.91 | 14.94 | 14.94 | 15.01 | 14.87 | 61M |
| September 16, 2025 | 14.95 | 14.9 | 14.9 | 15 | 14.87 | 52.79M |
| September 15, 2025 | 15.01 | 14.95 | 14.95 | 15.02 | 14.88 | 67.42M |
| September 12, 2025 | 15.06 | 15.01 | 15.01 | 15.17 | 14.99 | 67.34M |
| September 11, 2025 | 15.03 | 15.08 | 15.08 | 15.08 | 14.93 | 84.16M |
| September 10, 2025 | 15.11 | 15.05 | 15.05 | 15.13 | 15.02 | 51.54M |
| September 09, 2025 | 15.21 | 15.11 | 15.11 | 15.24 | 15.07 | 64.44M |
| September 08, 2025 | 15.05 | 15.23 | 15.23 | 15.26 | 15.03 | 80M |
| September 05, 2025 | 15.16 | 15.12 | 15.12 | 15.17 | 15.05 | 63.68M |
| September 04, 2025 | 15.14 | 15.16 | 15.16 | 15.22 | 14.93 | 106.94M |
| September 03, 2025 | 15.4 | 15.16 | 15.16 | 15.42 | 15.11 | 84.55M |
| September 02, 2025 | 15.22 | 15.33 | 15.33 | 15.4 | 15.18 | 108.64M |
| September 01, 2025 | 15.22 | 15.19 | 15.19 | 15.29 | 15.13 | 131.31M |
| August 29, 2025 | 15.6 | 15.28 | 15.28 | 15.61 | 15.28 | 270.81M |
| August 28, 2025 | 15.62 | 15.94 | 15.94 | 15.95 | 15.62 | 96.66M |
| August 27, 2025 | 15.92 | 15.65 | 15.65 | 16 | 15.61 | 126.67M |
| August 26, 2025 | 15.91 | 15.96 | 15.96 | 16.05 | 15.8 | 95.67M |
| August 25, 2025 | 15.67 | 15.94 | 15.94 | 15.95 | 15.64 | 122.58M |
| August 22, 2025 | 15.67 | 15.67 | 15.67 | 15.71 | 15.51 | 71.88M |
| August 21, 2025 | 15.55 | 15.66 | 15.66 | 15.72 | 15.51 | 91.48M |
| August 20, 2025 | 15.3 | 15.55 | 15.55 | 15.57 | 15.2 | 102.65M |
| August 19, 2025 | 15.43 | 15.29 | 15.29 | 15.49 | 15.28 | 99.56M |
| August 18, 2025 | 15.46 | 15.4 | 15.4 | 15.6 | 15.4 | 105.96M |
| August 15, 2025 | 15.54 | 15.46 | 15.46 | 15.58 | 15.41 | 85.93M |
| August 14, 2025 | 15.66 | 15.56 | 15.56 | 15.77 | 15.56 | 73.71M |
| August 13, 2025 | 15.75 | 15.65 | 15.65 | 15.76 | 15.62 | 65.78M |
| August 12, 2025 | 15.72 | 15.65 | 15.65 | 15.79 | 15.65 | 63.12M |
| August 11, 2025 | 15.79 | 15.67 | 15.67 | 15.8 | 15.64 | 63.96M |
| August 08, 2025 | 15.71 | 15.79 | 15.79 | 15.9 | 15.61 | 74.34M |
| August 07, 2025 | 15.65 | 15.64 | 15.64 | 15.74 | 15.54 | 58.66M |
| August 06, 2025 | 15.46 | 15.63 | 15.63 | 15.64 | 15.41 | 71.22M |
| August 05, 2025 | 15.44 | 15.46 | 15.46 | 15.48 | 15.37 | 67.16M |
| August 04, 2025 | 15.35 | 15.4 | 15.4 | 15.45 | 15.29 | 77.54M |
| August 01, 2025 | 15.66 | 15.5 | 15.5 | 15.71 | 15.46 | 69.56M |
| July 31, 2025 | 15.95 | 15.64 | 15.64 | 15.98 | 15.59 | 105.49M |
| July 30, 2025 | 15.9 | 15.98 | 15.98 | 16.12 | 15.86 | 76.55M |
| July 29, 2025 | 15.97 | 15.9 | 15.9 | 16.04 | 15.81 | 81.79M |
| July 28, 2025 | 16.47 | 15.97 | 15.97 | 16.5 | 15.95 | 146.25M |
| July 25, 2025 | 16.4 | 16.43 | 16.43 | 16.72 | 16.24 | 120.72M |
| July 24, 2025 | 16.19 | 16.34 | 16.34 | 16.43 | 16.11 | 102.11M |
| July 23, 2025 | 16.29 | 16.11 | 16.11 | 16.34 | 16.07 | 103.19M |
| July 22, 2025 | 15.63 | 16.18 | 16.18 | 16.49 | 15.61 | 166.92M |
| July 21, 2025 | 15.3 | 15.61 | 15.61 | 15.61 | 15.3 | 110.38M |
| July 18, 2025 | 15.19 | 15.29 | 15.29 | 15.31 | 15.18 | 53.52M |