14.36
-1.6(-10.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 16.44 | 14.36 | 14.36 | 16.47 | 14.36 | 56.73M |
| November 07, 2025 | 14.73 | 15.96 | 15.96 | 15.96 | 14.36 | 54.48M |
| November 06, 2025 | 14.5 | 14.51 | 14.51 | 15.24 | 13.92 | 50.74M |
| November 05, 2025 | 12.54 | 14.2 | 14.2 | 14.2 | 12.5 | 38.1M |
| November 04, 2025 | 11.63 | 12.91 | 12.91 | 12.91 | 11.5 | 45.82M |
| November 03, 2025 | 10.78 | 11.74 | 11.74 | 11.82 | 10.4 | 37.07M |
| October 31, 2025 | 10.85 | 11 | 11 | 11.4 | 10.51 | 31.21M |
| October 30, 2025 | 11.01 | 10.85 | 10.85 | 11.58 | 10.12 | 40.65M |
| October 29, 2025 | 10.28 | 11 | 11 | 11.28 | 10.11 | 37.06M |
| October 28, 2025 | 9.69 | 10.39 | 10.39 | 10.52 | 9.64 | 23.97M |
| October 27, 2025 | 9.33 | 9.68 | 9.68 | 9.8 | 9.22 | 17.15M |
| October 24, 2025 | 9.19 | 9.3 | 9.3 | 9.36 | 9.1 | 12.09M |
| October 23, 2025 | 8.83 | 9.21 | 9.21 | 9.26 | 8.78 | 14.59M |
| October 22, 2025 | 8.66 | 8.83 | 8.83 | 8.9 | 8.61 | 9.73M |
| October 21, 2025 | 8.56 | 8.64 | 8.64 | 8.65 | 8.53 | 5.88M |
| October 20, 2025 | 8.63 | 8.55 | 8.55 | 8.67 | 8.45 | 8.69M |
| October 17, 2025 | 8.42 | 8.56 | 8.56 | 8.6 | 8.4 | 9.77M |
| October 16, 2025 | 8.35 | 8.45 | 8.45 | 8.5 | 8.25 | 9.21M |
| October 15, 2025 | 8.26 | 8.37 | 8.37 | 8.44 | 8.2 | 8.42M |
| October 14, 2025 | 8.22 | 8.3 | 8.3 | 8.39 | 8.16 | 9.25M |
| October 13, 2025 | 7.87 | 8.18 | 8.18 | 8.23 | 7.74 | 10.36M |
| October 10, 2025 | 7.73 | 8.06 | 8.06 | 8.09 | 7.72 | 8.14M |
| October 09, 2025 | 7.75 | 7.74 | 7.74 | 7.76 | 7.66 | 2.82M |
| September 30, 2025 | 7.79 | 7.7 | 7.7 | 7.8 | 7.7 | 2.7M |
| September 29, 2025 | 7.75 | 7.78 | 7.78 | 7.85 | 7.69 | 3.59M |
| September 26, 2025 | 7.68 | 7.78 | 7.78 | 7.84 | 7.65 | 3.33M |
| September 25, 2025 | 7.81 | 7.7 | 7.7 | 7.83 | 7.67 | 3.58M |
| September 24, 2025 | 7.71 | 7.8 | 7.8 | 7.82 | 7.67 | 3.05M |
| September 23, 2025 | 7.74 | 7.72 | 7.72 | 7.75 | 7.57 | 4.97M |
| September 22, 2025 | 7.78 | 7.74 | 7.74 | 7.78 | 7.68 | 2.45M |
| September 19, 2025 | 7.81 | 7.78 | 7.78 | 7.82 | 7.7 | 3.62M |
| September 18, 2025 | 7.95 | 7.78 | 7.78 | 7.95 | 7.75 | 6.75M |
| September 17, 2025 | 7.98 | 7.93 | 7.93 | 7.99 | 7.92 | 3.6M |
| September 16, 2025 | 7.97 | 7.98 | 7.98 | 7.99 | 7.91 | 3.59M |
| September 15, 2025 | 8.12 | 7.95 | 7.95 | 8.17 | 7.9 | 7.08M |
| September 12, 2025 | 8.04 | 8.13 | 8.13 | 8.23 | 8.01 | 7.55M |
| September 11, 2025 | 8.02 | 8.05 | 8.05 | 8.13 | 7.9 | 7.7M |
| September 10, 2025 | 8.02 | 8.05 | 8.05 | 8.06 | 7.9 | 5.22M |
| September 09, 2025 | 8.04 | 8.02 | 8.02 | 8.08 | 7.97 | 3.72M |
| September 08, 2025 | 7.95 | 8.05 | 8.05 | 8.07 | 7.92 | 4.33M |
| September 05, 2025 | 7.97 | 7.96 | 7.96 | 7.97 | 7.84 | 4.23M |
| September 04, 2025 | 7.82 | 7.91 | 7.91 | 7.97 | 7.82 | 5.47M |
| September 03, 2025 | 7.95 | 7.85 | 7.85 | 8 | 7.81 | 4.25M |
| September 02, 2025 | 7.96 | 7.95 | 7.95 | 7.98 | 7.82 | 6.43M |
| September 01, 2025 | 7.87 | 7.96 | 7.96 | 8.02 | 7.87 | 7.52M |
| August 29, 2025 | 8.35 | 7.97 | 7.97 | 8.35 | 7.93 | 20.49M |
| August 28, 2025 | 8.72 | 8.65 | 8.65 | 8.8 | 8.41 | 8.08M |
| August 27, 2025 | 8.95 | 8.65 | 8.65 | 8.99 | 8.65 | 7.5M |
| August 26, 2025 | 8.8 | 8.95 | 8.95 | 9 | 8.75 | 7.07M |
| August 25, 2025 | 8.92 | 8.83 | 8.83 | 8.92 | 8.79 | 5.74M |
| August 22, 2025 | 8.83 | 8.85 | 8.85 | 8.9 | 8.74 | 5.39M |
| August 21, 2025 | 8.83 | 8.88 | 8.88 | 8.95 | 8.8 | 6.28M |
| August 20, 2025 | 8.75 | 8.83 | 8.83 | 8.85 | 8.68 | 4.47M |
| August 19, 2025 | 8.72 | 8.74 | 8.74 | 8.77 | 8.68 | 4.92M |
| August 18, 2025 | 8.6 | 8.75 | 8.75 | 8.85 | 8.55 | 8.54M |
| August 15, 2025 | 8.47 | 8.6 | 8.6 | 8.67 | 8.4 | 5.02M |
| August 14, 2025 | 8.73 | 8.5 | 8.5 | 8.73 | 8.5 | 4.9M |
| August 13, 2025 | 8.79 | 8.7 | 8.7 | 8.84 | 8.68 | 4.61M |
| August 12, 2025 | 8.66 | 8.76 | 8.76 | 8.79 | 8.65 | 5.08M |
| August 11, 2025 | 8.62 | 8.66 | 8.66 | 8.68 | 8.58 | 3.46M |