14.44
+0.04(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.84 | 14.4 | 14.4 | 14.84 | 14.21 | 3.29M |
| October 16, 2025 | 15 | 14.59 | 14.59 | 15 | 14.5 | 6.34M |
| October 15, 2025 | 15.44 | 15.06 | 15.06 | 15.44 | 14.88 | 5.87M |
| October 14, 2025 | 16.17 | 15.26 | 15.26 | 17.1 | 15.09 | 17.72M |
| October 13, 2025 | 15.55 | 16.17 | 16.17 | 16.17 | 15.38 | 7.64M |
| October 10, 2025 | 15.56 | 15.87 | 15.87 | 15.95 | 15.5 | 6.53M |
| October 09, 2025 | 15.31 | 15.58 | 15.58 | 15.67 | 15.22 | 5.84M |
| September 30, 2025 | 15.34 | 15.29 | 15.29 | 15.48 | 15.13 | 3.54M |
| September 29, 2025 | 14.82 | 15.33 | 15.33 | 15.34 | 14.4 | 5.99M |
| September 26, 2025 | 15.26 | 14.83 | 14.83 | 15.3 | 14.78 | 4.21M |
| September 25, 2025 | 15.29 | 15.26 | 15.26 | 15.45 | 15.17 | 3.04M |
| September 24, 2025 | 15.2 | 15.29 | 15.29 | 15.34 | 15 | 3.11M |
| September 23, 2025 | 15.35 | 15.19 | 15.19 | 15.38 | 14.61 | 3.62M |
| September 22, 2025 | 15.2 | 15.3 | 15.3 | 15.35 | 15.11 | 4.24M |
| September 19, 2025 | 14.88 | 15.23 | 15.23 | 15.25 | 14.7 | 3.73M |
| September 18, 2025 | 15.45 | 14.95 | 14.95 | 15.45 | 14.84 | 4.08M |
| September 17, 2025 | 15.25 | 15.34 | 15.34 | 15.49 | 15.17 | 3.75M |
| September 16, 2025 | 14.99 | 15.15 | 15.15 | 15.15 | 14.86 | 3.12M |
| September 15, 2025 | 15.02 | 14.96 | 14.96 | 15.07 | 14.91 | 1.76M |
| September 12, 2025 | 14.99 | 15.01 | 15.01 | 15.09 | 14.91 | 2.33M |
| September 11, 2025 | 15.02 | 14.99 | 14.99 | 15.09 | 14.83 | 2.5M |
| September 10, 2025 | 15.07 | 15.03 | 15.03 | 15.07 | 14.92 | 2.23M |
| September 09, 2025 | 14.96 | 15.05 | 15.05 | 15.09 | 14.93 | 2.25M |
| September 08, 2025 | 14.83 | 15.01 | 15.01 | 15.07 | 14.8 | 2.88M |
| September 05, 2025 | 14.74 | 14.79 | 14.79 | 14.88 | 14.56 | 1.84M |
| September 04, 2025 | 14.55 | 14.75 | 14.75 | 14.87 | 14.43 | 2.31M |
| September 03, 2025 | 15.02 | 14.6 | 14.6 | 15.09 | 14.54 | 3.03M |
| September 02, 2025 | 14.94 | 15.09 | 15.09 | 15.15 | 14.82 | 3.31M |
| September 01, 2025 | 14.91 | 14.99 | 14.99 | 15.14 | 14.8 | 2.32M |
| August 29, 2025 | 15.02 | 14.9 | 14.9 | 15.02 | 14.85 | 1.9M |
| August 28, 2025 | 15.13 | 14.9 | 14.9 | 15.28 | 14.62 | 4.17M |
| August 27, 2025 | 15.5 | 15.13 | 15.13 | 15.6 | 15.12 | 4.9M |
| August 26, 2025 | 15.57 | 15.46 | 15.46 | 15.68 | 15.35 | 4.55M |
| August 25, 2025 | 15.36 | 15.57 | 15.57 | 16.44 | 15.3 | 8.08M |
| August 22, 2025 | 15.42 | 15.37 | 15.37 | 15.42 | 15.26 | 3.64M |
| August 21, 2025 | 15.16 | 15.43 | 15.43 | 15.48 | 15.1 | 6.06M |
| August 20, 2025 | 14.94 | 15.15 | 15.15 | 15.15 | 14.87 | 3.75M |
| August 19, 2025 | 14.92 | 14.94 | 14.94 | 14.97 | 14.8 | 2.21M |
| August 18, 2025 | 14.81 | 14.88 | 14.88 | 14.95 | 14.72 | 2.66M |
| August 15, 2025 | 14.67 | 14.76 | 14.76 | 14.81 | 14.63 | 1.77M |
| August 14, 2025 | 14.92 | 14.7 | 14.7 | 14.97 | 14.69 | 2.58M |
| August 13, 2025 | 15.04 | 14.91 | 14.91 | 15.04 | 14.87 | 1.98M |
| August 12, 2025 | 15.04 | 15 | 15 | 15.04 | 14.93 | 1.74M |
| August 11, 2025 | 14.87 | 15 | 15 | 15.02 | 14.86 | 2.13M |
| August 08, 2025 | 14.97 | 14.88 | 14.88 | 14.97 | 14.8 | 1.66M |
| August 07, 2025 | 14.98 | 14.94 | 14.94 | 15.02 | 14.88 | 1.77M |
| August 06, 2025 | 14.92 | 14.97 | 14.97 | 15.07 | 14.86 | 2.06M |
| August 05, 2025 | 14.86 | 14.87 | 14.87 | 14.93 | 14.82 | 1.59M |
| August 04, 2025 | 14.74 | 14.84 | 14.84 | 14.87 | 14.64 | 1.63M |
| August 01, 2025 | 14.72 | 14.82 | 14.82 | 14.87 | 14.61 | 2.24M |
| July 31, 2025 | 15.03 | 14.75 | 14.75 | 15.03 | 14.69 | 3.39M |
| July 30, 2025 | 14.96 | 14.98 | 14.98 | 15.09 | 14.93 | 2.58M |
| July 29, 2025 | 15.06 | 15.01 | 15.01 | 15.06 | 14.88 | 2.59M |
| July 28, 2025 | 15.04 | 15.07 | 15.07 | 15.11 | 14.98 | 2.84M |
| July 25, 2025 | 15.15 | 15.02 | 15.02 | 15.22 | 14.98 | 6.15M |
| July 24, 2025 | 15.13 | 15.17 | 15.17 | 15.25 | 15.06 | 5.74M |
| July 23, 2025 | 15.16 | 15.17 | 15.17 | 15.36 | 15 | 8.69M |
| July 22, 2025 | 17.1 | 15.45 | 15.45 | 17.23 | 15.07 | 20.58M |
| July 21, 2025 | 16.2 | 16.63 | 16.63 | 16.77 | 16.18 | 7.15M |
| July 18, 2025 | 16.25 | 16.2 | 16.2 | 16.43 | 16.08 | 1.69M |