14.60
-0.35(-2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15.02 | 14.6 | 14.6 | 15.04 | 14.58 | 4.43M |
| November 06, 2025 | 14.52 | 14.95 | 14.95 | 14.96 | 14.47 | 4.34M |
| November 05, 2025 | 14.46 | 14.52 | 14.52 | 14.52 | 14.29 | 3.36M |
| November 04, 2025 | 14.69 | 14.54 | 14.54 | 14.78 | 14.38 | 4.2M |
| November 03, 2025 | 15.22 | 14.78 | 14.78 | 15.22 | 14.66 | 7.12M |
| October 31, 2025 | 14.95 | 15.24 | 15.24 | 15.31 | 14.8 | 6.82M |
| October 30, 2025 | 15.06 | 14.96 | 14.96 | 15.21 | 14.9 | 4.44M |
| October 29, 2025 | 15.3 | 15.17 | 15.17 | 15.45 | 14.9 | 7.04M |
| October 28, 2025 | 14.81 | 15.3 | 15.3 | 15.98 | 14.66 | 14.63M |
| October 27, 2025 | 14.46 | 14.75 | 14.75 | 15.1 | 14.39 | 8.58M |
| October 24, 2025 | 14.16 | 14.3 | 14.3 | 14.33 | 14.13 | 3.83M |
| October 23, 2025 | 14.27 | 14.15 | 14.15 | 14.3 | 13.93 | 4.94M |
| October 22, 2025 | 14.47 | 14.33 | 14.33 | 14.74 | 14.27 | 5.57M |
| October 21, 2025 | 14.45 | 14.59 | 14.59 | 14.67 | 14.22 | 6.48M |
| October 20, 2025 | 14.58 | 14.45 | 14.45 | 14.73 | 14.3 | 6.93M |
| October 17, 2025 | 14.99 | 14.41 | 14.41 | 15.45 | 14.34 | 13.23M |
| October 16, 2025 | 16.51 | 14.86 | 14.86 | 16.55 | 14.86 | 25.07M |
| October 15, 2025 | 15.75 | 16.51 | 16.51 | 17.17 | 15.75 | 19.17M |
| October 14, 2025 | 16.1 | 15.81 | 15.81 | 16.75 | 15.61 | 13.01M |
| October 13, 2025 | 15.65 | 16.1 | 16.1 | 16.3 | 15.41 | 14.62M |
| October 10, 2025 | 15.48 | 16.39 | 16.39 | 16.96 | 15.46 | 23.55M |
| October 09, 2025 | 15.61 | 15.42 | 15.42 | 15.76 | 15.16 | 8.88M |
| September 30, 2025 | 15.8 | 15.6 | 15.6 | 16.2 | 15.59 | 8.65M |
| September 29, 2025 | 16.38 | 15.92 | 15.92 | 16.88 | 15.85 | 10.54M |
| September 26, 2025 | 16.88 | 16.36 | 16.36 | 17 | 16.33 | 10.28M |
| September 25, 2025 | 16.1 | 16.9 | 16.9 | 17.48 | 16.05 | 15.31M |
| September 24, 2025 | 15.94 | 16.1 | 16.1 | 16.19 | 15.63 | 9.05M |
| September 23, 2025 | 15.62 | 15.94 | 15.94 | 15.97 | 15.31 | 8.24M |
| September 22, 2025 | 15.91 | 15.77 | 15.77 | 16.1 | 15.63 | 7.58M |
| September 19, 2025 | 15.72 | 15.94 | 15.94 | 16.64 | 15.41 | 16.6M |
| September 18, 2025 | 16.14 | 15.67 | 15.67 | 16.36 | 15.38 | 16.36M |
| September 17, 2025 | 15.41 | 16.3 | 16.3 | 16.65 | 15.3 | 24.88M |
| September 16, 2025 | 15.26 | 15.33 | 15.33 | 15.5 | 15.2 | 7.77M |
| September 15, 2025 | 14.87 | 15.28 | 15.28 | 15.6 | 14.77 | 12.93M |
| September 12, 2025 | 14.89 | 14.87 | 14.87 | 15.19 | 14.78 | 7.56M |
| September 11, 2025 | 14.76 | 14.94 | 14.94 | 15.07 | 14.66 | 8.03M |
| September 10, 2025 | 14.45 | 14.91 | 14.91 | 15.27 | 14.45 | 10.65M |
| September 09, 2025 | 14.91 | 14.6 | 14.6 | 15.15 | 14.52 | 8.74M |
| September 08, 2025 | 13.86 | 14.9 | 14.9 | 15.17 | 13.72 | 16.48M |
| September 05, 2025 | 13.74 | 13.86 | 13.86 | 13.93 | 13.5 | 6.76M |
| September 04, 2025 | 13.91 | 13.8 | 13.8 | 14.18 | 13.5 | 9.12M |
| September 03, 2025 | 14.39 | 13.95 | 13.95 | 14.79 | 13.88 | 9.98M |
| September 02, 2025 | 14.03 | 14.38 | 14.38 | 14.72 | 14.03 | 15.19M |
| September 01, 2025 | 15.8 | 14.97 | 14.97 | 15.8 | 14.78 | 16.74M |
| August 29, 2025 | 15.76 | 15.5 | 15.5 | 15.99 | 15.27 | 10.19M |
| August 28, 2025 | 15.89 | 15.75 | 15.75 | 16.23 | 15.51 | 13.09M |
| August 27, 2025 | 15.77 | 15.89 | 15.89 | 16.55 | 15.69 | 22.32M |
| August 26, 2025 | 15.83 | 15.8 | 15.8 | 16.11 | 15.5 | 15.66M |
| August 25, 2025 | 16.75 | 15.96 | 15.96 | 16.8 | 15.69 | 22.74M |
| August 22, 2025 | 16.21 | 15.67 | 15.67 | 16.69 | 15.5 | 31.18M |
| August 21, 2025 | 15.2 | 16.3 | 16.3 | 16.7 | 15.19 | 34.51M |
| August 20, 2025 | 14.16 | 15.18 | 15.18 | 15.49 | 14.02 | 24.63M |
| August 19, 2025 | 13.89 | 14.19 | 14.19 | 14.47 | 13.6 | 14.44M |
| August 18, 2025 | 13.94 | 13.92 | 13.92 | 14.36 | 13.85 | 11.93M |
| August 15, 2025 | 13.82 | 13.88 | 13.88 | 14.17 | 13.8 | 8.51M |
| August 14, 2025 | 14.59 | 13.93 | 13.93 | 14.63 | 13.86 | 12.76M |
| August 13, 2025 | 14.16 | 14.58 | 14.58 | 14.69 | 14.1 | 12.01M |
| August 12, 2025 | 14.53 | 14.19 | 14.19 | 14.6 | 14.16 | 11.2M |
| August 11, 2025 | 13.84 | 14.58 | 14.58 | 14.91 | 13.73 | 21.11M |
| August 08, 2025 | 13.56 | 13.84 | 13.84 | 14.14 | 13.39 | 11.58M |