14.42
+0.01(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 14.4 | 14.42 | 14.42 | 14.45 | 14.27 | 3.39M |
| November 11, 2025 | 14.23 | 14.42 | 14.42 | 14.42 | 14.16 | 4.6M |
| November 10, 2025 | 14.19 | 14.25 | 14.25 | 14.29 | 14.1 | 3.81M |
| November 07, 2025 | 14.1 | 14.14 | 14.14 | 14.19 | 14 | 3.11M |
| November 06, 2025 | 14.08 | 14.09 | 14.09 | 14.11 | 13.98 | 2.8M |
| November 05, 2025 | 13.89 | 14.07 | 14.07 | 14.12 | 13.86 | 3.6M |
| November 04, 2025 | 14.05 | 13.94 | 13.94 | 14.09 | 13.85 | 3.4M |
| November 03, 2025 | 14 | 14.06 | 14.06 | 14.11 | 13.91 | 5.07M |
| October 31, 2025 | 13.8 | 13.99 | 13.99 | 14.12 | 13.8 | 4.82M |
| October 30, 2025 | 14.16 | 13.8 | 13.8 | 14.16 | 13.8 | 5.2M |
| October 29, 2025 | 14.15 | 14.18 | 14.18 | 14.24 | 14.03 | 2.92M |
| October 28, 2025 | 14.17 | 14.21 | 14.21 | 14.33 | 14.12 | 3.4M |
| October 27, 2025 | 14.17 | 14.21 | 14.21 | 14.24 | 13.96 | 4.58M |
| October 24, 2025 | 14.14 | 14.07 | 14.07 | 14.17 | 14 | 2.32M |
| October 23, 2025 | 14.07 | 14.11 | 14.11 | 14.12 | 13.93 | 2.8M |
| October 22, 2025 | 14 | 14.01 | 14.01 | 14.14 | 13.94 | 2.79M |
| October 21, 2025 | 13.88 | 14.02 | 14.02 | 14.04 | 13.82 | 3.12M |
| October 20, 2025 | 14 | 13.87 | 13.87 | 14.04 | 13.72 | 3.25M |
| October 17, 2025 | 14.06 | 13.88 | 13.88 | 14.14 | 13.86 | 3.68M |
| October 16, 2025 | 14.23 | 14.21 | 14.01 | 14.43 | 14.15 | 4.37M |
| October 15, 2025 | 14.1 | 14.24 | 14.24 | 14.3 | 13.98 | 3.81M |
| October 14, 2025 | 14.15 | 14.09 | 14.09 | 14.28 | 14.08 | 4.61M |
| October 13, 2025 | 13.84 | 14.16 | 14.16 | 14.22 | 13.78 | 4.88M |
| October 10, 2025 | 13.84 | 14.1 | 14.1 | 14.1 | 13.75 | 5.7M |
| October 09, 2025 | 13.75 | 13.82 | 13.82 | 13.84 | 13.58 | 4.15M |
| September 30, 2025 | 13.78 | 13.74 | 13.74 | 13.84 | 13.58 | 3.24M |
| September 29, 2025 | 13.61 | 13.78 | 13.78 | 13.79 | 13.43 | 3.98M |
| September 26, 2025 | 13.48 | 13.64 | 13.64 | 13.81 | 13.42 | 3.26M |
| September 25, 2025 | 13.64 | 13.54 | 13.54 | 13.72 | 13.46 | 3.21M |
| September 24, 2025 | 13.53 | 13.64 | 13.64 | 13.73 | 13.51 | 2.98M |
| September 23, 2025 | 13.75 | 13.6 | 13.6 | 13.75 | 13.35 | 4.15M |
| September 22, 2025 | 13.86 | 13.75 | 13.75 | 13.99 | 13.63 | 3.96M |
| September 19, 2025 | 13.99 | 13.92 | 13.92 | 14.04 | 13.76 | 4.46M |
| September 18, 2025 | 14.31 | 13.91 | 13.91 | 14.32 | 13.83 | 7.55M |
| September 17, 2025 | 14.44 | 14.3 | 14.3 | 14.45 | 14.24 | 3.71M |
| September 16, 2025 | 14.5 | 14.42 | 14.42 | 14.5 | 14.19 | 4.31M |
| September 15, 2025 | 14.51 | 14.51 | 14.51 | 14.59 | 14.32 | 3.37M |
| September 12, 2025 | 14.65 | 14.45 | 14.45 | 14.65 | 14.42 | 3.78M |
| September 11, 2025 | 14.38 | 14.62 | 14.62 | 14.63 | 14.31 | 4.07M |
| September 10, 2025 | 14.49 | 14.4 | 14.4 | 14.55 | 14.28 | 3.38M |
| September 09, 2025 | 14.62 | 14.49 | 14.49 | 14.77 | 14.4 | 4.49M |
| September 08, 2025 | 14.53 | 14.65 | 14.65 | 14.87 | 14.47 | 10.12M |
| September 05, 2025 | 14.42 | 14.45 | 14.45 | 14.49 | 14.27 | 4.39M |
| September 04, 2025 | 14.25 | 14.35 | 14.35 | 14.52 | 14.2 | 4.71M |
| September 03, 2025 | 14.67 | 14.31 | 14.31 | 14.68 | 14.27 | 5.03M |
| September 02, 2025 | 14.75 | 14.63 | 14.63 | 14.82 | 14.34 | 7.25M |
| September 01, 2025 | 14.86 | 14.74 | 14.74 | 14.88 | 14.65 | 7.22M |
| August 29, 2025 | 14.98 | 14.78 | 14.78 | 15.33 | 14.75 | 7.93M |
| August 28, 2025 | 14.98 | 14.82 | 14.82 | 15.24 | 14.38 | 9.16M |
| August 27, 2025 | 15.51 | 14.96 | 14.96 | 15.6 | 14.96 | 6.78M |
| August 26, 2025 | 15.35 | 15.51 | 15.51 | 15.79 | 15.28 | 8.13M |
| August 25, 2025 | 15.37 | 15.37 | 15.37 | 15.43 | 15.17 | 6.31M |
| August 22, 2025 | 15.37 | 15.33 | 15.33 | 15.47 | 15.14 | 6.42M |
| August 21, 2025 | 15.35 | 15.35 | 15.35 | 15.56 | 15.27 | 6.98M |
| August 20, 2025 | 15.21 | 15.3 | 15.3 | 15.32 | 15.15 | 5.28M |
| August 19, 2025 | 14.97 | 15.24 | 15.24 | 15.4 | 14.93 | 7.72M |
| August 18, 2025 | 15.07 | 15.09 | 15.09 | 15.22 | 14.91 | 7.07M |
| August 15, 2025 | 14.75 | 15 | 15 | 15.1 | 14.72 | 5.56M |
| August 14, 2025 | 15 | 14.68 | 14.68 | 15.08 | 14.67 | 4.55M |
| August 13, 2025 | 15.2 | 15.04 | 15.04 | 15.28 | 14.9 | 5.73M |