15.69
+0.39(+2.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15.25 | 15.69 | 15.69 | 15.87 | 15.25 | 6.14M |
| November 06, 2025 | 15.26 | 15.3 | 15.3 | 15.34 | 15.1 | 3.1M |
| November 05, 2025 | 15.13 | 15.26 | 15.26 | 15.36 | 15.13 | 3.1M |
| November 04, 2025 | 15.21 | 15.31 | 15.31 | 15.5 | 15.02 | 6.66M |
| November 03, 2025 | 14.55 | 15.06 | 15.06 | 15.1 | 14.41 | 5.47M |
| October 31, 2025 | 14.62 | 14.48 | 14.48 | 14.69 | 14.3 | 3.61M |
| October 30, 2025 | 14.29 | 14.63 | 14.63 | 14.75 | 14.26 | 5.6M |
| October 29, 2025 | 14.5 | 14.3 | 14.3 | 14.58 | 14.17 | 4.76M |
| October 28, 2025 | 14.91 | 14.57 | 14.57 | 15.07 | 14.46 | 7.52M |
| October 27, 2025 | 14.9 | 14.9 | 14.9 | 15.24 | 14.79 | 5.59M |
| October 24, 2025 | 14.79 | 14.95 | 14.95 | 14.99 | 14.61 | 3.75M |
| October 23, 2025 | 14.82 | 14.7 | 14.7 | 14.98 | 14.48 | 4.63M |
| October 22, 2025 | 14.48 | 14.82 | 14.82 | 15.1 | 14.47 | 5.49M |
| October 21, 2025 | 14.25 | 14.54 | 14.54 | 14.72 | 14.18 | 5.63M |
| October 20, 2025 | 14.21 | 14.25 | 14.25 | 14.25 | 14.08 | 3.05M |
| October 17, 2025 | 14.13 | 14.14 | 14.14 | 14.24 | 14.05 | 3.52M |
| October 16, 2025 | 13.9 | 14.13 | 14.13 | 14.3 | 13.9 | 3.94M |
| October 15, 2025 | 13.85 | 13.93 | 13.93 | 14.03 | 13.83 | 2.02M |
| October 14, 2025 | 13.98 | 13.9 | 13.9 | 14.1 | 13.84 | 3.58M |
| October 13, 2025 | 13.4 | 14.03 | 14.03 | 14.48 | 13.29 | 4.67M |
| October 10, 2025 | 13.45 | 13.62 | 13.62 | 13.65 | 13.4 | 1.47M |
| October 09, 2025 | 13.55 | 13.49 | 13.49 | 13.6 | 13.34 | 1.61M |
| September 30, 2025 | 13.61 | 13.52 | 13.52 | 13.69 | 13.51 | 1.56M |
| September 29, 2025 | 13.55 | 13.64 | 13.64 | 13.69 | 13.38 | 2.01M |
| September 26, 2025 | 13.56 | 13.59 | 13.59 | 13.72 | 13.51 | 1.77M |
| September 25, 2025 | 13.87 | 13.65 | 13.65 | 13.92 | 13.63 | 2.37M |
| September 24, 2025 | 13.73 | 13.84 | 13.84 | 13.94 | 13.61 | 1.99M |
| September 23, 2025 | 14 | 13.78 | 13.78 | 14 | 13.48 | 3.11M |
| September 22, 2025 | 14.1 | 13.96 | 13.96 | 14.15 | 13.92 | 2.32M |
| September 19, 2025 | 13.8 | 14.07 | 14.07 | 14.12 | 13.8 | 2.63M |
| September 18, 2025 | 14.15 | 13.94 | 13.94 | 14.32 | 13.8 | 3.67M |
| September 17, 2025 | 14.21 | 14.18 | 14.18 | 14.31 | 14.13 | 2.44M |
| September 16, 2025 | 14.09 | 14.28 | 14.28 | 14.28 | 14.02 | 4.21M |
| September 15, 2025 | 13.99 | 14 | 14 | 14.06 | 13.89 | 2.08M |
| September 12, 2025 | 14.19 | 13.99 | 13.99 | 14.19 | 13.98 | 2.55M |
| September 11, 2025 | 14.27 | 14.16 | 14.16 | 14.27 | 14.06 | 2.65M |
| September 10, 2025 | 14.06 | 14.25 | 14.25 | 14.26 | 14 | 3.5M |
| September 09, 2025 | 14.1 | 14 | 14 | 14.16 | 13.96 | 2.44M |
| September 08, 2025 | 13.9 | 14.1 | 14.1 | 14.1 | 13.88 | 3.27M |
| September 05, 2025 | 13.85 | 13.87 | 13.87 | 13.87 | 13.64 | 2.23M |
| September 04, 2025 | 13.65 | 13.82 | 13.82 | 13.89 | 13.58 | 2.81M |
| September 03, 2025 | 13.89 | 13.61 | 13.61 | 13.95 | 13.58 | 2.35M |
| September 02, 2025 | 13.94 | 13.91 | 13.91 | 13.97 | 13.76 | 3.26M |
| September 01, 2025 | 13.96 | 13.94 | 13.94 | 14.04 | 13.81 | 4.12M |
| August 29, 2025 | 13.56 | 13.95 | 13.95 | 14.18 | 13.42 | 7.65M |
| August 28, 2025 | 13.61 | 13.55 | 13.55 | 13.84 | 13.08 | 5.07M |
| August 27, 2025 | 14.1 | 13.68 | 13.68 | 14.13 | 13.64 | 4.07M |
| August 26, 2025 | 13.95 | 14.1 | 14.1 | 14.14 | 13.89 | 3.64M |
| August 25, 2025 | 14.02 | 13.99 | 13.99 | 14.09 | 13.93 | 3.2M |
| August 22, 2025 | 14.08 | 13.99 | 13.99 | 14.1 | 13.86 | 2.97M |
| August 21, 2025 | 14.07 | 14.08 | 14.08 | 14.14 | 13.97 | 2.85M |
| August 20, 2025 | 13.87 | 14 | 14 | 14.03 | 13.84 | 2.43M |
| August 19, 2025 | 13.77 | 13.89 | 13.89 | 13.97 | 13.75 | 2.43M |
| August 18, 2025 | 13.84 | 13.81 | 13.81 | 13.88 | 13.77 | 2.28M |
| August 15, 2025 | 13.65 | 13.76 | 13.76 | 13.84 | 13.65 | 2.28M |
| August 14, 2025 | 13.99 | 13.7 | 13.7 | 14.02 | 13.7 | 2.7M |
| August 13, 2025 | 14.1 | 14 | 14 | 14.16 | 13.95 | 3.3M |
| August 12, 2025 | 14.14 | 14.2 | 14.2 | 14.32 | 14.13 | 3.27M |
| August 11, 2025 | 14.08 | 14.15 | 14.15 | 14.2 | 14.01 | 2.62M |
| August 08, 2025 | 14.1 | 14.09 | 14.09 | 14.36 | 13.96 | 3.65M |