14.22
-0.43(-2.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.77 | 14.22 | 14.22 | 15.02 | 14.04 | 27.56M |
| October 16, 2025 | 14.85 | 14.65 | 14.65 | 15.69 | 14.45 | 35.82M |
| October 15, 2025 | 14.63 | 14.97 | 14.97 | 15.36 | 14.16 | 39.72M |
| October 14, 2025 | 13.94 | 14.65 | 14.65 | 14.65 | 13.36 | 39.97M |
| October 13, 2025 | 12.01 | 13.32 | 13.32 | 13.32 | 12.01 | 14.63M |
| October 10, 2025 | 12.08 | 12.11 | 12.11 | 12.13 | 11.8 | 8.98M |
| October 09, 2025 | 12.25 | 11.97 | 11.97 | 12.4 | 11.8 | 13.89M |
| September 30, 2025 | 12.2 | 12.24 | 12.24 | 12.53 | 12 | 11.69M |
| September 29, 2025 | 11.55 | 12.2 | 12.2 | 12.42 | 11.42 | 15.74M |
| September 26, 2025 | 11.52 | 11.7 | 11.7 | 12 | 11.21 | 12.56M |
| September 25, 2025 | 11.36 | 11.69 | 11.69 | 12.13 | 11.36 | 18.18M |
| September 24, 2025 | 11.8 | 11.42 | 11.42 | 11.86 | 11.02 | 20.66M |
| September 23, 2025 | 10.83 | 11.73 | 11.73 | 11.73 | 10.18 | 20.33M |
| September 22, 2025 | 10.5 | 10.66 | 10.66 | 10.78 | 10.16 | 10.31M |
| September 19, 2025 | 10.64 | 10.58 | 10.58 | 10.75 | 10.36 | 7.58M |
| September 18, 2025 | 10.9 | 10.63 | 10.63 | 10.9 | 10.4 | 12.94M |
| September 17, 2025 | 11.46 | 10.95 | 10.95 | 11.46 | 10.82 | 10.17M |
| September 16, 2025 | 11.34 | 11.3 | 11.3 | 11.49 | 11.01 | 12.09M |
| September 15, 2025 | 11.68 | 11.3 | 11.3 | 11.87 | 10.96 | 17.45M |
| September 12, 2025 | 11.92 | 11.65 | 11.65 | 12.27 | 11.64 | 15.8M |
| September 11, 2025 | 11.28 | 12 | 12 | 12.08 | 11.19 | 14.48M |
| September 10, 2025 | 10.9 | 11.36 | 11.36 | 11.5 | 10.86 | 15.65M |
| September 09, 2025 | 10.7 | 11 | 11 | 11.34 | 10.27 | 21.89M |
| September 08, 2025 | 12.6 | 11.39 | 11.39 | 12.6 | 11.39 | 18.38M |
| September 05, 2025 | 12 | 12.65 | 12.65 | 12.7 | 11.61 | 24.61M |
| September 04, 2025 | 11.23 | 11.9 | 11.9 | 12.03 | 11.23 | 22.51M |
| September 03, 2025 | 10.65 | 11.6 | 11.6 | 11.81 | 10.65 | 24.12M |
| September 02, 2025 | 10.39 | 10.77 | 10.77 | 10.95 | 9.93 | 20.7M |
| September 01, 2025 | 10.15 | 10.39 | 10.39 | 10.64 | 10.02 | 17.09M |
| August 29, 2025 | 10.12 | 10.15 | 10.15 | 10.24 | 9.68 | 12.45M |
| August 28, 2025 | 10.07 | 9.88 | 9.88 | 10.45 | 9.81 | 27.62M |
| August 27, 2025 | 9.32 | 10.06 | 10.06 | 10.25 | 9.32 | 28.26M |
| August 26, 2025 | 9.31 | 9.32 | 9.32 | 9.45 | 9.09 | 12.18M |
| August 25, 2025 | 8.74 | 9.3 | 9.3 | 9.45 | 8.74 | 18.43M |
| August 22, 2025 | 8.96 | 8.72 | 8.72 | 8.97 | 8.53 | 12.3M |
| August 21, 2025 | 8.68 | 8.79 | 8.79 | 9.1 | 8.58 | 18.4M |
| August 20, 2025 | 8.47 | 8.61 | 8.61 | 8.9 | 8.4 | 18.69M |
| August 19, 2025 | 8.59 | 8.48 | 8.48 | 8.6 | 8.34 | 14.92M |
| August 18, 2025 | 8.9 | 8.51 | 8.51 | 8.98 | 8.44 | 32.82M |
| August 15, 2025 | 8.59 | 8.6 | 8.6 | 8.6 | 8.35 | 16.44M |
| August 14, 2025 | 8.09 | 7.82 | 7.82 | 8.1 | 7.8 | 7.48M |
| August 13, 2025 | 8.17 | 8.06 | 8.06 | 8.21 | 8.05 | 6.82M |
| August 12, 2025 | 8.26 | 8.17 | 8.17 | 8.3 | 8.16 | 6.41M |
| August 11, 2025 | 8.24 | 8.27 | 8.27 | 8.3 | 8.14 | 8.14M |
| August 08, 2025 | 8.16 | 8.24 | 8.24 | 8.28 | 8.05 | 9.67M |
| August 07, 2025 | 8.29 | 8.16 | 8.16 | 8.29 | 8.14 | 9.99M |
| August 06, 2025 | 8.42 | 8.25 | 8.25 | 8.45 | 8.19 | 12.02M |
| August 05, 2025 | 8.36 | 8.29 | 8.29 | 8.74 | 8.26 | 25.36M |
| August 04, 2025 | 8.12 | 8.49 | 8.49 | 9 | 8.11 | 31.8M |
| August 01, 2025 | 8.04 | 8.18 | 8.18 | 8.2 | 8.02 | 5.12M |
| July 31, 2025 | 8.21 | 8.02 | 8.02 | 8.24 | 8.01 | 3.8M |
| July 30, 2025 | 8.25 | 8.2 | 8.2 | 8.3 | 8.11 | 4.45M |
| July 29, 2025 | 8.28 | 8.25 | 8.25 | 8.34 | 8.07 | 5.14M |
| July 28, 2025 | 8.28 | 8.29 | 8.29 | 8.32 | 8.14 | 4.09M |
| July 25, 2025 | 8.2 | 8.23 | 8.23 | 8.25 | 8.11 | 2.84M |
| July 24, 2025 | 8.1 | 8.2 | 8.2 | 8.25 | 8.09 | 3.36M |
| July 23, 2025 | 8.13 | 8.1 | 8.1 | 8.24 | 8.09 | 3.58M |
| July 22, 2025 | 8.13 | 8.14 | 8.14 | 8.17 | 8.05 | 3.34M |
| July 21, 2025 | 8.02 | 8.13 | 8.13 | 8.34 | 7.98 | 7.18M |
| July 18, 2025 | 7.96 | 7.93 | 7.93 | 7.97 | 7.87 | 2.55M |