14.51
+0.29(+2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 14.55 | 14.22 | 14.22 | 14.63 | 14.13 | 45.3M |
| November 07, 2025 | 14.89 | 14.61 | 14.61 | 14.89 | 14.42 | 41.84M |
| November 06, 2025 | 14.4 | 14.89 | 14.89 | 14.95 | 14.31 | 53.59M |
| November 05, 2025 | 14.18 | 14.31 | 14.31 | 14.41 | 14.11 | 24.24M |
| November 04, 2025 | 14.85 | 14.4 | 14.4 | 14.87 | 14.3 | 39.52M |
| November 03, 2025 | 15.06 | 14.89 | 14.89 | 15.16 | 14.66 | 37.18M |
| October 31, 2025 | 14.78 | 15.03 | 15.03 | 15.43 | 14.78 | 53.45M |
| October 30, 2025 | 15 | 14.71 | 14.71 | 15.02 | 14.65 | 41.33M |
| October 29, 2025 | 14.83 | 14.99 | 14.99 | 15.1 | 14.75 | 30.96M |
| October 28, 2025 | 15.05 | 14.82 | 14.82 | 15.18 | 14.69 | 39.17M |
| October 27, 2025 | 14.95 | 15.05 | 15.05 | 15.14 | 14.65 | 35.57M |
| October 24, 2025 | 14.68 | 14.85 | 14.85 | 15.02 | 14.54 | 32.46M |
| October 23, 2025 | 14.88 | 14.65 | 14.65 | 14.93 | 14.4 | 32.77M |
| October 22, 2025 | 14.98 | 15.02 | 15.02 | 15.38 | 14.83 | 32.09M |
| October 21, 2025 | 14.89 | 15.01 | 15.01 | 15.09 | 14.68 | 33.59M |
| October 20, 2025 | 15.1 | 14.83 | 14.83 | 15.29 | 14.75 | 34.01M |
| October 17, 2025 | 15.4 | 14.78 | 14.78 | 15.47 | 14.64 | 47.36M |
| October 16, 2025 | 16 | 15.76 | 15.76 | 16.09 | 15.69 | 34.06M |
| October 15, 2025 | 15.65 | 16.37 | 16.37 | 16.54 | 15.42 | 47.02M |
| October 14, 2025 | 16.6 | 15.64 | 15.64 | 16.66 | 15.56 | 35.77M |
| October 13, 2025 | 16.3 | 16.4 | 16.4 | 16.7 | 16.08 | 48.62M |
| October 10, 2025 | 18.25 | 17.39 | 17.39 | 18.68 | 17.34 | 47.06M |
| October 09, 2025 | 18.32 | 17.79 | 17.79 | 18.32 | 17.77 | 40.58M |
| September 30, 2025 | 18.62 | 18.15 | 18.15 | 18.69 | 18.1 | 52.46M |
| September 29, 2025 | 18.7 | 18.8 | 18.8 | 19.45 | 18.54 | 66.06M |
| September 26, 2025 | 19.03 | 18.8 | 18.8 | 19.27 | 18.34 | 76.41M |
| September 25, 2025 | 18.84 | 19.32 | 19.32 | 20.3 | 18.84 | 107.49M |
| September 24, 2025 | 17.6 | 18.45 | 18.45 | 18.88 | 17.35 | 109.63M |
| September 23, 2025 | 16.87 | 18.01 | 18.01 | 18.54 | 16.73 | 130.48M |
| September 22, 2025 | 16.33 | 16.85 | 16.85 | 17.25 | 16.28 | 42.68M |
| September 19, 2025 | 16.88 | 16.45 | 16.45 | 17.14 | 16.3 | 51.93M |
| September 18, 2025 | 17.3 | 16.9 | 16.9 | 17.95 | 16.75 | 85.86M |
| September 17, 2025 | 17.05 | 17.23 | 17.23 | 17.6 | 16.9 | 71.21M |
| September 16, 2025 | 15.96 | 17.25 | 17.25 | 17.32 | 15.83 | 90.8M |
| September 15, 2025 | 15.65 | 15.93 | 15.93 | 16.11 | 15.61 | 37.51M |
| September 12, 2025 | 16.2 | 15.57 | 15.57 | 16.32 | 15.57 | 42.19M |
| September 11, 2025 | 15.5 | 15.95 | 15.95 | 15.98 | 15.17 | 53.31M |
| September 10, 2025 | 16.38 | 15.61 | 15.61 | 16.65 | 15.55 | 68.47M |
| September 09, 2025 | 15.5 | 15.76 | 15.76 | 16.11 | 15.35 | 56.07M |
| September 08, 2025 | 14.84 | 15.66 | 15.66 | 15.85 | 14.84 | 63.29M |
| September 05, 2025 | 14.34 | 14.82 | 14.82 | 14.84 | 14.15 | 34.11M |
| September 04, 2025 | 14.51 | 14.27 | 14.27 | 14.8 | 14.05 | 29.06M |
| September 03, 2025 | 14.76 | 14.55 | 14.55 | 14.98 | 14.42 | 36.13M |
| September 02, 2025 | 14.37 | 14.73 | 14.73 | 14.77 | 13.82 | 47.87M |
| September 01, 2025 | 14.66 | 14.31 | 14.31 | 14.74 | 14.26 | 16.91M |
| August 29, 2025 | 14.48 | 14.49 | 14.49 | 14.75 | 14.2 | 20.21M |
| August 28, 2025 | 14.38 | 14.48 | 14.48 | 14.64 | 13.95 | 27.07M |
| August 27, 2025 | 14.86 | 14.42 | 14.42 | 15.08 | 14.4 | 27.05M |
| August 26, 2025 | 14.84 | 14.8 | 14.8 | 14.88 | 14.67 | 16.66M |
| August 25, 2025 | 14.94 | 14.84 | 14.84 | 15.15 | 14.7 | 24.03M |
| August 22, 2025 | 14.79 | 14.93 | 14.93 | 14.96 | 14.75 | 19.83M |
| August 21, 2025 | 15.05 | 14.79 | 14.79 | 15.14 | 14.68 | 28.52M |
| August 20, 2025 | 15.12 | 15.03 | 15.03 | 15.13 | 14.78 | 28.89M |
| August 19, 2025 | 14.88 | 15.25 | 15.25 | 15.49 | 14.71 | 39.35M |
| August 18, 2025 | 14.78 | 14.87 | 14.87 | 15.31 | 14.65 | 43.33M |
| August 15, 2025 | 14.05 | 14.39 | 14.39 | 14.49 | 14.05 | 25.68M |
| August 14, 2025 | 14.5 | 14.16 | 14.16 | 14.93 | 14.04 | 47.84M |
| August 13, 2025 | 13.9 | 14.1 | 14.1 | 14.15 | 13.83 | 21.45M |
| August 12, 2025 | 13.95 | 13.9 | 13.9 | 14.01 | 13.81 | 12.53M |
| August 11, 2025 | 13.72 | 13.93 | 13.93 | 14.11 | 13.7 | 23.14M |