14.43
+0.04(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.88 | 14.57 | 14.57 | 14.88 | 14.55 | 3.12M |
| November 06, 2025 | 14.72 | 14.85 | 14.85 | 14.91 | 14.6 | 2.97M |
| November 05, 2025 | 14.59 | 14.73 | 14.73 | 14.78 | 14.49 | 3.51M |
| November 04, 2025 | 14.96 | 14.75 | 14.75 | 15.06 | 14.65 | 4.29M |
| November 03, 2025 | 14.82 | 15 | 15 | 15.06 | 14.64 | 5.63M |
| October 31, 2025 | 14.74 | 14.78 | 14.78 | 14.85 | 14.58 | 5.06M |
| October 30, 2025 | 14.56 | 14.6 | 14.6 | 14.84 | 14.44 | 4.23M |
| October 29, 2025 | 14.48 | 14.65 | 14.65 | 14.78 | 14.42 | 4.89M |
| October 28, 2025 | 14.45 | 14.5 | 14.5 | 14.61 | 14.22 | 4.34M |
| October 27, 2025 | 14.52 | 14.46 | 14.46 | 15.18 | 14.45 | 6.26M |
| October 24, 2025 | 14.51 | 14.56 | 14.56 | 14.62 | 14.39 | 3.66M |
| October 23, 2025 | 14.47 | 14.47 | 14.47 | 14.72 | 14.34 | 3.85M |
| October 22, 2025 | 14.33 | 14.59 | 14.59 | 15.18 | 14.31 | 8.39M |
| October 21, 2025 | 13.8 | 14.34 | 14.34 | 14.36 | 13.78 | 4.16M |
| October 20, 2025 | 13.7 | 13.92 | 13.92 | 13.96 | 13.6 | 2.93M |
| October 17, 2025 | 14 | 13.53 | 13.53 | 14.1 | 13.53 | 3.26M |
| October 16, 2025 | 14.1 | 14.03 | 14.03 | 14.37 | 13.94 | 2.76M |
| October 15, 2025 | 13.7 | 14.11 | 14.11 | 14.13 | 13.64 | 3.19M |
| October 14, 2025 | 13.97 | 13.7 | 13.7 | 14.13 | 13.66 | 2.97M |
| October 13, 2025 | 13.51 | 13.87 | 13.87 | 14.06 | 13.12 | 4.24M |
| October 10, 2025 | 13.94 | 14.11 | 14.11 | 14.3 | 13.87 | 3.63M |
| October 09, 2025 | 14.15 | 13.94 | 13.94 | 14.28 | 13.9 | 4.19M |
| September 30, 2025 | 14.34 | 14.12 | 14.12 | 14.34 | 14.02 | 3.86M |
| September 29, 2025 | 14.9 | 14.66 | 14.66 | 14.9 | 14.33 | 4.66M |
| September 26, 2025 | 14.3 | 14.74 | 14.74 | 14.81 | 14.13 | 4.96M |
| September 25, 2025 | 14.96 | 14.6 | 14.6 | 15.06 | 14.49 | 6.37M |
| September 24, 2025 | 14.95 | 15 | 15 | 15.18 | 14.66 | 6.36M |
| September 23, 2025 | 14.73 | 15.16 | 15.16 | 15.3 | 14.42 | 10.63M |
| September 22, 2025 | 14.58 | 14.72 | 14.72 | 14.89 | 14.58 | 4.11M |
| September 19, 2025 | 14.92 | 14.63 | 14.63 | 14.92 | 14.53 | 4.75M |
| September 18, 2025 | 14.98 | 14.74 | 14.74 | 15.1 | 14.61 | 8.2M |
| September 17, 2025 | 15.28 | 15.02 | 15.02 | 15.56 | 15.01 | 8.38M |
| September 16, 2025 | 15.6 | 15.25 | 15.25 | 15.69 | 15.1 | 11.29M |
| September 15, 2025 | 17.03 | 15.6 | 15.6 | 17.03 | 15.26 | 23.55M |
| September 12, 2025 | 14.33 | 15.72 | 15.72 | 15.72 | 14.33 | 5.56M |
| September 11, 2025 | 14.1 | 14.29 | 14.29 | 14.34 | 13.86 | 5M |
| September 10, 2025 | 14.01 | 14.12 | 14.12 | 14.19 | 13.88 | 4.64M |
| September 09, 2025 | 14.03 | 13.91 | 13.91 | 14.1 | 13.78 | 4.61M |
| September 08, 2025 | 13.65 | 14.1 | 14.1 | 14.1 | 13.58 | 6.37M |
| September 05, 2025 | 13.49 | 13.62 | 13.62 | 13.7 | 13.12 | 4.49M |
| September 04, 2025 | 13.29 | 13.6 | 13.6 | 13.66 | 13.18 | 5.01M |
| September 03, 2025 | 13.59 | 13.33 | 13.33 | 13.93 | 13.29 | 4.11M |
| September 02, 2025 | 13.37 | 13.66 | 13.66 | 13.77 | 12.93 | 6.85M |
| September 01, 2025 | 13.17 | 13.37 | 13.37 | 13.46 | 13.13 | 4.32M |
| August 29, 2025 | 13.27 | 13.17 | 13.17 | 13.33 | 13.07 | 3.48M |
| August 28, 2025 | 13.45 | 13.33 | 13.33 | 13.7 | 12.8 | 6.04M |
| August 27, 2025 | 13.79 | 13.24 | 13.24 | 13.97 | 13.21 | 6.18M |
| August 26, 2025 | 13.95 | 13.85 | 13.85 | 14.09 | 13.83 | 5.44M |
| August 25, 2025 | 13.95 | 14.09 | 14.09 | 14.26 | 13.89 | 8.57M |
| August 22, 2025 | 14.39 | 14 | 14 | 14.68 | 13.81 | 9.65M |
| August 21, 2025 | 13.75 | 14.33 | 14.33 | 14.54 | 13.7 | 11.28M |
| August 20, 2025 | 13.4 | 13.78 | 13.78 | 13.91 | 13.31 | 6.82M |
| August 19, 2025 | 13.02 | 13.45 | 13.45 | 13.47 | 12.77 | 7.27M |
| August 18, 2025 | 13.08 | 13.17 | 13.17 | 13.29 | 13.08 | 4.77M |
| August 15, 2025 | 12.92 | 13.04 | 13.04 | 13.18 | 12.92 | 3.69M |
| August 14, 2025 | 13.39 | 12.91 | 12.91 | 13.39 | 12.91 | 3.77M |
| August 13, 2025 | 13.38 | 13.32 | 13.32 | 13.5 | 13.25 | 3.03M |
| August 12, 2025 | 13.49 | 13.34 | 13.34 | 13.52 | 13.27 | 2.83M |
| August 11, 2025 | 13.16 | 13.46 | 13.46 | 13.55 | 13.14 | 4.15M |
| August 08, 2025 | 13.1 | 13.14 | 13.14 | 13.24 | 12.9 | 2.93M |