14.69
-0.14(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.75 | 14.69 | 14.69 | 14.86 | 14.59 | 14.37M |
| November 06, 2025 | 14.39 | 14.83 | 14.83 | 14.87 | 14.38 | 20.21M |
| November 05, 2025 | 14.02 | 14.41 | 14.41 | 14.48 | 13.98 | 17.26M |
| November 04, 2025 | 14.95 | 14.28 | 14.28 | 14.95 | 14.19 | 31.08M |
| November 03, 2025 | 15.03 | 14.97 | 14.97 | 15.06 | 14.65 | 26.08M |
| October 31, 2025 | 15.31 | 15.02 | 15.02 | 15.32 | 15.02 | 27.01M |
| October 30, 2025 | 15.6 | 15.33 | 15.33 | 15.6 | 15.31 | 30.97M |
| October 29, 2025 | 14.85 | 15.55 | 15.55 | 15.57 | 14.85 | 51.07M |
| October 28, 2025 | 14.89 | 14.7 | 14.7 | 14.94 | 14.6 | 19.65M |
| October 27, 2025 | 14.68 | 14.88 | 14.88 | 15.16 | 14.68 | 29.52M |
| October 24, 2025 | 14.43 | 14.57 | 14.57 | 14.7 | 14.41 | 18.46M |
| October 23, 2025 | 14.22 | 14.4 | 14.4 | 14.44 | 13.93 | 21.38M |
| October 22, 2025 | 14.33 | 14.29 | 14.29 | 14.5 | 14.16 | 27.67M |
| October 21, 2025 | 14.59 | 14.61 | 14.61 | 14.77 | 14.5 | 20.68M |
| October 20, 2025 | 14.62 | 14.53 | 14.53 | 14.75 | 14.4 | 23.62M |
| October 17, 2025 | 14.8 | 14.53 | 14.53 | 14.98 | 14.4 | 34.66M |
| October 16, 2025 | 15.12 | 14.63 | 14.63 | 15.15 | 14.56 | 28.8M |
| October 15, 2025 | 15.08 | 15.27 | 15.27 | 15.27 | 14.73 | 28.68M |
| October 14, 2025 | 16.08 | 15.02 | 15.02 | 16.12 | 14.84 | 59.61M |
| October 13, 2025 | 15.12 | 15.94 | 15.94 | 15.97 | 15.1 | 42.99M |
| October 10, 2025 | 16.16 | 15.67 | 15.67 | 16.16 | 15.45 | 50.35M |
| October 09, 2025 | 15.9 | 16.35 | 16.35 | 16.35 | 15.6 | 71.76M |
| September 30, 2025 | 15.14 | 15.45 | 15.45 | 15.6 | 15.07 | 54.79M |
| September 29, 2025 | 14.72 | 15 | 15 | 15.03 | 14.68 | 29.49M |
| September 26, 2025 | 14.52 | 14.66 | 14.66 | 14.98 | 14.52 | 27.84M |
| September 25, 2025 | 14.99 | 14.81 | 14.81 | 15.2 | 14.67 | 42.15M |
| September 24, 2025 | 14.56 | 14.73 | 14.73 | 14.79 | 14.41 | 21.92M |
| September 23, 2025 | 14.94 | 14.62 | 14.62 | 15.04 | 14.35 | 26.95M |
| September 22, 2025 | 14.92 | 14.94 | 14.94 | 15 | 14.55 | 27.37M |
| September 19, 2025 | 14.77 | 14.83 | 14.83 | 15.06 | 14.77 | 28.2M |
| September 18, 2025 | 15.16 | 14.78 | 14.78 | 15.2 | 14.61 | 42.93M |
| September 17, 2025 | 15.28 | 15.34 | 15.34 | 15.36 | 15.07 | 27.84M |
| September 16, 2025 | 15.81 | 15.36 | 15.36 | 15.9 | 14.9 | 50.47M |
| September 15, 2025 | 16.05 | 15.7 | 15.7 | 16.15 | 15.66 | 38.08M |
| September 12, 2025 | 15.91 | 16.13 | 16.13 | 16.5 | 15.6 | 59.3M |
| September 11, 2025 | 15.57 | 15.76 | 15.76 | 15.76 | 15.4 | 33.24M |
| September 10, 2025 | 15.49 | 15.48 | 15.48 | 15.67 | 15.2 | 38.24M |
| September 09, 2025 | 15.73 | 15.71 | 15.71 | 16.16 | 15.63 | 43.11M |
| September 08, 2025 | 16.25 | 15.83 | 15.83 | 16.25 | 15.72 | 35.45M |
| September 05, 2025 | 15.44 | 15.95 | 15.95 | 15.97 | 15.42 | 48.09M |
| September 04, 2025 | 16.25 | 15.45 | 15.45 | 16.45 | 15.22 | 76.5M |
| September 03, 2025 | 17.39 | 16.25 | 16.25 | 17.41 | 15.91 | 99.46M |
| September 02, 2025 | 16.94 | 17.47 | 17.47 | 17.95 | 16.6 | 113.81M |
| September 01, 2025 | 15.81 | 16.5 | 16.5 | 16.5 | 15.81 | 55.2M |
| August 29, 2025 | 14.9 | 15 | 15 | 15.14 | 14.8 | 39.22M |
| August 28, 2025 | 14.49 | 14.87 | 14.87 | 14.89 | 14.41 | 40.38M |
| August 27, 2025 | 15.08 | 14.57 | 14.57 | 15.2 | 14.55 | 49.52M |
| August 26, 2025 | 14.67 | 15.07 | 15.07 | 15.49 | 14.39 | 59.26M |
| August 25, 2025 | 14.55 | 14.65 | 14.65 | 14.78 | 14.3 | 55.96M |
| August 22, 2025 | 13.84 | 14.29 | 14.29 | 14.48 | 13.83 | 54.12M |
| August 21, 2025 | 13.9 | 13.81 | 13.81 | 14.19 | 13.69 | 37.08M |
| August 20, 2025 | 13.48 | 13.88 | 13.88 | 14.08 | 13.44 | 37.48M |
| August 19, 2025 | 13.7 | 13.61 | 13.61 | 13.9 | 13.51 | 34.96M |
| August 18, 2025 | 13.88 | 13.7 | 13.7 | 13.95 | 13.55 | 47.42M |
| August 15, 2025 | 13.22 | 13.77 | 13.77 | 13.8 | 13.18 | 49.3M |
| August 14, 2025 | 13.33 | 13.23 | 13.23 | 13.61 | 13.22 | 42.67M |
| August 13, 2025 | 13.05 | 13.33 | 13.33 | 13.46 | 13.01 | 46.63M |
| August 12, 2025 | 12.92 | 13.06 | 13.06 | 13.1 | 12.8 | 30.84M |
| August 11, 2025 | 13 | 12.98 | 12.98 | 13.07 | 12.78 | 28.16M |
| August 08, 2025 | 12.59 | 12.97 | 12.97 | 13.28 | 12.52 | 44.69M |