14.34
+0.23(+1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.15 | 14.34 | 14.34 | 14.46 | 14.06 | 7.98M |
| November 06, 2025 | 14.1 | 14.11 | 14.11 | 14.17 | 14.02 | 4.26M |
| November 05, 2025 | 14.15 | 14.1 | 14.1 | 14.17 | 13.98 | 5.11M |
| November 04, 2025 | 14.37 | 14.2 | 14.2 | 14.44 | 14.16 | 5.1M |
| November 03, 2025 | 14.39 | 14.38 | 14.38 | 14.44 | 14.32 | 5.12M |
| October 31, 2025 | 14.17 | 14.36 | 14.36 | 14.38 | 14.16 | 4.7M |
| October 30, 2025 | 14.3 | 14.2 | 14.2 | 14.4 | 14.18 | 4.39M |
| October 29, 2025 | 14.33 | 14.32 | 14.32 | 14.38 | 14.12 | 5.04M |
| October 28, 2025 | 14.5 | 14.35 | 14.35 | 14.5 | 14.3 | 5.61M |
| October 27, 2025 | 14.55 | 14.5 | 14.5 | 14.66 | 14.3 | 10.31M |
| October 24, 2025 | 14.46 | 14.45 | 14.45 | 14.53 | 14.21 | 6.94M |
| October 23, 2025 | 14.04 | 14.46 | 14.46 | 14.8 | 14.04 | 13.04M |
| October 22, 2025 | 14.16 | 14.04 | 14.04 | 14.3 | 14.04 | 6.77M |
| October 21, 2025 | 13.85 | 14.31 | 14.31 | 14.46 | 13.75 | 12.86M |
| October 20, 2025 | 13.32 | 13.49 | 13.49 | 13.5 | 13.19 | 3.93M |
| October 17, 2025 | 13.36 | 13.21 | 13.21 | 13.46 | 13.16 | 2.91M |
| October 16, 2025 | 13.5 | 13.41 | 13.41 | 13.58 | 13.39 | 1.92M |
| October 15, 2025 | 13.32 | 13.51 | 13.51 | 13.51 | 13.28 | 2.85M |
| October 14, 2025 | 13.34 | 13.33 | 13.33 | 13.49 | 13.29 | 3.27M |
| October 13, 2025 | 13.08 | 13.34 | 13.34 | 13.36 | 12.98 | 4.43M |
| October 10, 2025 | 13.45 | 13.56 | 13.56 | 13.66 | 13.4 | 3.53M |
| October 09, 2025 | 13.6 | 13.43 | 13.43 | 13.7 | 13.37 | 4.73M |
| September 30, 2025 | 13.55 | 13.65 | 13.65 | 13.75 | 13.5 | 3.08M |
| September 29, 2025 | 13.48 | 13.55 | 13.55 | 13.57 | 13.26 | 2.56M |
| September 26, 2025 | 13.43 | 13.51 | 13.51 | 13.59 | 13.33 | 2.65M |
| September 25, 2025 | 13.69 | 13.46 | 13.46 | 13.74 | 13.41 | 4.04M |
| September 24, 2025 | 13.53 | 13.66 | 13.66 | 13.73 | 13.45 | 2.64M |
| September 23, 2025 | 13.87 | 13.55 | 13.55 | 13.87 | 13.32 | 4.86M |
| September 22, 2025 | 13.96 | 13.82 | 13.82 | 14.08 | 13.7 | 3.62M |
| September 19, 2025 | 14.17 | 13.96 | 13.96 | 14.17 | 13.87 | 3.42M |
| September 18, 2025 | 14.42 | 14.04 | 14.04 | 14.42 | 13.9 | 6.02M |
| September 17, 2025 | 14.47 | 14.36 | 14.36 | 14.55 | 14.33 | 3.78M |
| September 16, 2025 | 14.4 | 14.47 | 14.47 | 14.47 | 14.28 | 3.15M |
| September 15, 2025 | 14.43 | 14.39 | 14.39 | 14.48 | 14.3 | 2.66M |
| September 12, 2025 | 14.56 | 14.44 | 14.44 | 14.56 | 14.23 | 4.57M |
| September 11, 2025 | 14.29 | 14.55 | 14.55 | 14.55 | 14.1 | 4.1M |
| September 10, 2025 | 14.45 | 14.31 | 14.31 | 14.48 | 14.26 | 3.37M |
| September 09, 2025 | 14.75 | 14.4 | 14.4 | 14.75 | 14.29 | 4.17M |
| September 08, 2025 | 14.34 | 14.61 | 14.61 | 14.75 | 14.33 | 5.49M |
| September 05, 2025 | 14.11 | 14.33 | 14.33 | 14.35 | 13.97 | 4.15M |
| September 04, 2025 | 14.11 | 14.07 | 14.07 | 14.27 | 13.91 | 4.67M |
| September 03, 2025 | 14.22 | 14.15 | 14.15 | 14.33 | 14.1 | 4.75M |
| September 02, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | 5.4M |
| September 01, 2025 | 14.17 | 14.25 | 14.25 | 14.29 | 14.1 | 4.59M |
| August 29, 2025 | 14.09 | 14.11 | 14.11 | 14.22 | 14.05 | 4.62M |
| August 28, 2025 | 14.37 | 14.11 | 14.11 | 14.45 | 13.75 | 9.28M |
| August 27, 2025 | 14.77 | 14.38 | 14.38 | 14.85 | 14.37 | 7.23M |
| August 26, 2025 | 14.73 | 14.72 | 14.72 | 14.83 | 14.6 | 5.44M |
| August 25, 2025 | 14.61 | 14.76 | 14.76 | 15 | 14.61 | 8.97M |
| August 22, 2025 | 14.95 | 14.61 | 14.61 | 14.96 | 14.46 | 8.26M |
| August 21, 2025 | 14.91 | 14.92 | 14.92 | 15.02 | 14.84 | 5.22M |
| August 20, 2025 | 14.81 | 14.91 | 14.91 | 14.97 | 14.75 | 5.63M |
| August 19, 2025 | 14.88 | 14.86 | 14.86 | 15.11 | 14.81 | 7.22M |
| August 18, 2025 | 14.84 | 14.83 | 14.83 | 14.94 | 14.68 | 7.25M |
| August 15, 2025 | 14.72 | 14.82 | 14.82 | 14.93 | 14.68 | 5.75M |
| August 14, 2025 | 14.89 | 14.78 | 14.78 | 15.04 | 14.72 | 8.92M |
| August 13, 2025 | 15.04 | 14.94 | 14.94 | 15.05 | 14.8 | 8.15M |
| August 12, 2025 | 15 | 15.04 | 15.04 | 15.44 | 14.85 | 13.95M |
| August 11, 2025 | 14.5 | 14.9 | 14.9 | 15.04 | 14.41 | 11.59M |
| August 08, 2025 | 14.29 | 14.49 | 14.49 | 14.94 | 14.14 | 9.89M |