14.66
+0.42(+2.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 14.26 | 14.68 | 14.68 | 14.72 | 14.25 | 1.95M |
| October 20, 2025 | 14.32 | 14.24 | 14.24 | 14.49 | 14.06 | 2.43M |
| October 17, 2025 | 14.35 | 14.22 | 14.22 | 14.51 | 14.11 | 2.23M |
| October 16, 2025 | 14.55 | 14.35 | 14.35 | 14.62 | 14.26 | 1.35M |
| October 15, 2025 | 14.48 | 14.55 | 14.55 | 14.88 | 14.26 | 2.23M |
| October 14, 2025 | 14.98 | 14.41 | 14.41 | 14.98 | 14.29 | 2.1M |
| October 13, 2025 | 13.76 | 14.72 | 14.72 | 14.79 | 13.51 | 2.85M |
| October 10, 2025 | 14.61 | 14.43 | 14.43 | 14.82 | 14.37 | 2.07M |
| October 09, 2025 | 14.67 | 14.64 | 14.64 | 15.19 | 14.56 | 2.44M |
| September 30, 2025 | 14.5 | 14.64 | 14.64 | 14.75 | 14.43 | 1.39M |
| September 29, 2025 | 14.29 | 14.51 | 14.51 | 14.65 | 13.99 | 1.87M |
| September 26, 2025 | 14.3 | 14.21 | 14.21 | 14.43 | 14.05 | 1.61M |
| September 25, 2025 | 14.45 | 14.38 | 14.38 | 14.86 | 14.29 | 2.63M |
| September 24, 2025 | 13.86 | 14.38 | 14.38 | 14.43 | 13.59 | 2.98M |
| September 23, 2025 | 14.24 | 13.73 | 13.73 | 14.24 | 13.19 | 3.33M |
| September 22, 2025 | 14.41 | 14.17 | 14.17 | 14.41 | 13.99 | 1.59M |
| September 19, 2025 | 14.55 | 14.27 | 14.27 | 14.55 | 14 | 1.81M |
| September 18, 2025 | 14.66 | 14.48 | 14.48 | 15.01 | 14.2 | 2.54M |
| September 17, 2025 | 14.83 | 14.77 | 14.77 | 14.96 | 14.57 | 1.33M |
| September 16, 2025 | 14.38 | 14.83 | 14.83 | 14.84 | 14.3 | 2.7M |
| September 15, 2025 | 14.42 | 14.3 | 14.3 | 14.54 | 14.22 | 1.98M |
| September 12, 2025 | 14.42 | 14.4 | 14.4 | 14.66 | 14.31 | 2.27M |
| September 11, 2025 | 14.37 | 14.43 | 14.43 | 14.6 | 14.13 | 2.46M |
| September 10, 2025 | 14.33 | 14.32 | 14.32 | 14.47 | 14.11 | 1.65M |
| September 09, 2025 | 14.5 | 14.25 | 14.25 | 14.64 | 14.07 | 2.57M |
| September 08, 2025 | 14 | 14.5 | 14.5 | 14.71 | 13.91 | 2.9M |
| September 05, 2025 | 13.78 | 14 | 14 | 14.02 | 13.25 | 3.17M |
| September 04, 2025 | 13.42 | 13.65 | 13.65 | 13.92 | 13.23 | 3.23M |
| September 03, 2025 | 13.76 | 13.42 | 13.42 | 13.9 | 13.25 | 2.34M |
| September 02, 2025 | 13.77 | 13.76 | 13.76 | 14.09 | 13.37 | 3.6M |
| September 01, 2025 | 14.29 | 14.05 | 14.05 | 14.51 | 13.99 | 4.17M |
| August 29, 2025 | 14.39 | 14.29 | 14.29 | 14.58 | 14.07 | 3.76M |
| August 28, 2025 | 14.88 | 14.68 | 14.68 | 15.48 | 13.91 | 5.68M |
| August 27, 2025 | 15.78 | 14.96 | 14.96 | 16.06 | 14.9 | 3.29M |
| August 26, 2025 | 15.09 | 15.78 | 15.78 | 16.1 | 15.07 | 3.27M |
| August 25, 2025 | 15.47 | 15.23 | 15.23 | 15.77 | 15.15 | 2.86M |
| August 22, 2025 | 15.28 | 15.47 | 15.47 | 15.63 | 15.2 | 2.6M |
| August 21, 2025 | 15.09 | 15.28 | 15.28 | 15.5 | 15.01 | 2.1M |
| August 20, 2025 | 15.02 | 14.99 | 14.99 | 15.03 | 14.72 | 1.69M |
| August 19, 2025 | 14.75 | 14.95 | 14.95 | 15.04 | 14.55 | 2.13M |
| August 18, 2025 | 14.9 | 14.73 | 14.73 | 15.05 | 14.59 | 2.54M |
| August 15, 2025 | 14.39 | 14.71 | 14.71 | 14.97 | 14.34 | 2.4M |
| August 14, 2025 | 15 | 14.39 | 14.39 | 15.03 | 14.39 | 2.86M |
| August 13, 2025 | 15.36 | 14.86 | 14.86 | 15.59 | 14.86 | 3.11M |
| August 12, 2025 | 15.43 | 15.36 | 15.36 | 15.46 | 15.04 | 3.03M |
| August 11, 2025 | 14.96 | 15.31 | 15.31 | 15.41 | 14.89 | 3.41M |
| August 08, 2025 | 14.8 | 14.87 | 14.87 | 14.95 | 14.53 | 2.4M |
| August 07, 2025 | 14.73 | 14.79 | 14.79 | 15 | 14.58 | 3.09M |
| August 06, 2025 | 14.66 | 14.73 | 14.73 | 14.74 | 14.42 | 2.56M |
| August 05, 2025 | 14.4 | 14.62 | 14.62 | 14.67 | 14.3 | 2.7M |
| August 04, 2025 | 14.08 | 14.29 | 14.29 | 14.32 | 13.86 | 2.35M |
| August 01, 2025 | 13.76 | 14.04 | 14.04 | 14.05 | 13.61 | 2.06M |
| July 31, 2025 | 13.86 | 13.74 | 13.74 | 14.06 | 13.69 | 1.97M |
| July 30, 2025 | 13.96 | 13.86 | 13.86 | 14.07 | 13.69 | 2.09M |
| July 29, 2025 | 14.08 | 13.93 | 13.93 | 14.14 | 13.75 | 2.79M |
| July 28, 2025 | 13.84 | 13.92 | 13.92 | 14.18 | 13.8 | 2.83M |
| July 25, 2025 | 13.57 | 13.84 | 13.84 | 13.89 | 13.5 | 1.85M |
| July 24, 2025 | 13.47 | 13.57 | 13.57 | 13.58 | 13.32 | 1.26M |
| July 23, 2025 | 13.51 | 13.4 | 13.4 | 13.54 | 13.3 | 1.49M |
| July 22, 2025 | 13.74 | 13.43 | 13.43 | 13.74 | 13.34 | 2.15M |