14.59
-0.23(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.82 | 14.59 | 14.59 | 14.96 | 14.57 | 7.36M |
| October 16, 2025 | 14.9 | 14.82 | 14.82 | 15 | 14.69 | 5.48M |
| October 15, 2025 | 14.89 | 15.02 | 15.02 | 15.05 | 14.76 | 5.23M |
| October 14, 2025 | 15.1 | 14.89 | 14.89 | 15.29 | 14.81 | 7.51M |
| October 13, 2025 | 14.66 | 15.04 | 15.04 | 15.17 | 14.51 | 7.89M |
| October 10, 2025 | 15.38 | 15.24 | 15.24 | 15.42 | 15.17 | 7.72M |
| October 09, 2025 | 15.2 | 15.38 | 15.38 | 15.45 | 15.18 | 11.74M |
| September 30, 2025 | 15.25 | 15.15 | 15.15 | 15.34 | 15.13 | 9.09M |
| September 29, 2025 | 14.6 | 15.22 | 15.22 | 15.45 | 14.28 | 22.54M |
| September 26, 2025 | 14.82 | 14.6 | 14.6 | 14.88 | 14.47 | 7.54M |
| September 25, 2025 | 14.65 | 14.9 | 14.9 | 15.04 | 14.6 | 10.74M |
| September 24, 2025 | 14.11 | 14.65 | 14.65 | 14.65 | 13.98 | 9.25M |
| September 23, 2025 | 14.38 | 14.12 | 14.12 | 14.38 | 13.87 | 8.88M |
| September 22, 2025 | 14.45 | 14.38 | 14.38 | 14.7 | 14.28 | 7.39M |
| September 19, 2025 | 14.8 | 14.45 | 14.45 | 14.93 | 14.45 | 10.43M |
| September 18, 2025 | 15.13 | 14.8 | 14.8 | 15.19 | 14.62 | 16.55M |
| September 17, 2025 | 14.5 | 15.12 | 15.12 | 15.45 | 14.48 | 28.75M |
| September 16, 2025 | 14.47 | 14.77 | 14.77 | 14.79 | 14.38 | 10.52M |
| September 15, 2025 | 14.59 | 14.48 | 14.48 | 14.65 | 14.46 | 6.55M |
| September 12, 2025 | 14.79 | 14.65 | 14.65 | 14.87 | 14.62 | 6.44M |
| September 11, 2025 | 14.67 | 14.73 | 14.73 | 14.73 | 14.48 | 6.78M |
| September 10, 2025 | 14.85 | 14.66 | 14.66 | 14.93 | 14.63 | 7.16M |
| September 09, 2025 | 14.94 | 14.95 | 14.95 | 15.04 | 14.8 | 8.59M |
| September 08, 2025 | 14.73 | 14.93 | 14.93 | 15.25 | 14.52 | 10.2M |
| September 05, 2025 | 14.19 | 14.64 | 14.64 | 14.65 | 14.12 | 9.15M |
| September 04, 2025 | 14.3 | 14.18 | 14.18 | 14.44 | 14.06 | 8.05M |
| September 03, 2025 | 14.55 | 14.35 | 14.35 | 14.71 | 14.34 | 8.16M |
| September 02, 2025 | 14.9 | 14.54 | 14.54 | 14.91 | 14.34 | 11.01M |
| September 01, 2025 | 14.88 | 14.88 | 14.88 | 15.01 | 14.81 | 8.2M |
| August 29, 2025 | 14.95 | 14.88 | 14.88 | 14.98 | 14.78 | 7.91M |
| August 28, 2025 | 14.98 | 14.92 | 14.92 | 15.15 | 14.49 | 18.32M |
| August 27, 2025 | 15.6 | 15.06 | 15.06 | 15.66 | 15.02 | 21.45M |
| August 26, 2025 | 15.4 | 15.51 | 15.51 | 15.55 | 15.3 | 20.74M |
| August 25, 2025 | 15.3 | 15.36 | 15.36 | 15.39 | 15.22 | 17.84M |
| August 22, 2025 | 15.35 | 15.32 | 15.32 | 15.38 | 15.22 | 13.07M |
| August 21, 2025 | 15.49 | 15.33 | 15.33 | 15.53 | 15.28 | 12.8M |
| August 20, 2025 | 15.3 | 15.45 | 15.45 | 15.45 | 15.2 | 14.05M |
| August 19, 2025 | 15.4 | 15.42 | 15.42 | 15.55 | 15.21 | 16.15M |
| August 18, 2025 | 15.13 | 15.34 | 15.34 | 15.45 | 15.04 | 18.43M |
| August 15, 2025 | 14.86 | 14.99 | 14.99 | 15.02 | 14.81 | 9.32M |
| August 14, 2025 | 15.08 | 14.88 | 14.88 | 15.1 | 14.8 | 12.98M |
| August 13, 2025 | 15.12 | 15.1 | 15.1 | 15.18 | 14.94 | 13.49M |
| August 12, 2025 | 15.23 | 15.12 | 15.12 | 15.4 | 15 | 11.68M |
| August 11, 2025 | 15.1 | 15.2 | 15.2 | 15.24 | 15.05 | 9.68M |
| August 08, 2025 | 15.15 | 15.05 | 15.05 | 15.28 | 14.97 | 13.13M |
| August 07, 2025 | 15.48 | 15.28 | 15.28 | 15.55 | 15.2 | 18.68M |
| August 06, 2025 | 15.12 | 15.69 | 15.69 | 15.75 | 15.12 | 19.8M |
| August 05, 2025 | 15.08 | 15.18 | 15.18 | 15.3 | 15 | 13.69M |
| August 04, 2025 | 15.41 | 15.15 | 15.15 | 15.41 | 14.48 | 27.78M |
| August 01, 2025 | 15.88 | 15.66 | 15.66 | 16.48 | 15.61 | 26.73M |
| July 31, 2025 | 16 | 16 | 16 | 16.23 | 15.88 | 17.62M |
| July 30, 2025 | 15.98 | 15.95 | 15.95 | 15.98 | 15.41 | 16.76M |
| July 29, 2025 | 16.37 | 16.05 | 16.05 | 16.37 | 15.83 | 13.85M |
| July 28, 2025 | 15.97 | 16.02 | 16.02 | 16.14 | 15.9 | 12.41M |
| July 25, 2025 | 16.2 | 15.95 | 15.95 | 16.21 | 15.88 | 16.79M |
| July 24, 2025 | 16.18 | 16.25 | 16.25 | 16.3 | 15.99 | 16.26M |
| July 23, 2025 | 16.5 | 16.17 | 16.17 | 16.57 | 16.16 | 15.51M |
| July 22, 2025 | 16.81 | 16.5 | 16.5 | 17.07 | 16.37 | 21.87M |
| July 21, 2025 | 17.33 | 16.98 | 16.98 | 17.39 | 16.86 | 26.58M |
| July 18, 2025 | 16.75 | 16.92 | 16.92 | 17.02 | 16.52 | 20.25M |