14.83
+0.4(+2.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 14.47 | 14.85 | 14.85 | 14.92 | 14.44 | 2.89M |
| October 20, 2025 | 14.3 | 14.43 | 14.43 | 14.59 | 14.3 | 2.69M |
| October 17, 2025 | 14.77 | 14.23 | 14.23 | 14.84 | 14.22 | 4.19M |
| October 16, 2025 | 14.9 | 14.66 | 14.66 | 15 | 14.62 | 3.83M |
| October 15, 2025 | 14.7 | 14.9 | 14.9 | 15.05 | 14.6 | 3.1M |
| October 14, 2025 | 15.05 | 14.72 | 14.72 | 15.26 | 14.67 | 3.37M |
| October 13, 2025 | 14.71 | 15 | 15 | 15.23 | 14.58 | 4.64M |
| October 10, 2025 | 15.68 | 15.39 | 15.39 | 15.76 | 15.35 | 4.35M |
| October 09, 2025 | 15.86 | 15.75 | 15.75 | 16.07 | 15.58 | 4.77M |
| September 30, 2025 | 15.4 | 15.83 | 15.83 | 16 | 15.29 | 5.01M |
| September 29, 2025 | 15.32 | 15.35 | 15.35 | 15.43 | 15.01 | 4.19M |
| September 26, 2025 | 15.49 | 15.32 | 15.32 | 15.49 | 15.11 | 3.92M |
| September 25, 2025 | 15.21 | 15.54 | 15.54 | 16.1 | 15.21 | 6.96M |
| September 24, 2025 | 14.92 | 15.34 | 15.34 | 15.38 | 14.84 | 4.81M |
| September 23, 2025 | 15.41 | 14.97 | 14.97 | 15.41 | 14.59 | 6.48M |
| September 22, 2025 | 15.56 | 15.41 | 15.41 | 15.73 | 15.27 | 4.39M |
| September 19, 2025 | 15.8 | 15.5 | 15.5 | 16.05 | 15.4 | 5.57M |
| September 18, 2025 | 15.9 | 15.84 | 15.84 | 16.39 | 15.56 | 8.44M |
| September 17, 2025 | 16.13 | 15.83 | 15.83 | 16.15 | 15.73 | 5.81M |
| September 16, 2025 | 16.09 | 16.12 | 16.12 | 16.42 | 16.03 | 6.59M |
| September 15, 2025 | 16.36 | 16.12 | 16.12 | 16.46 | 16.05 | 5.69M |
| September 12, 2025 | 16.68 | 16.31 | 16.31 | 16.74 | 16.01 | 11.17M |
| September 11, 2025 | 16.9 | 16.67 | 16.67 | 16.99 | 16.14 | 14.42M |
| September 10, 2025 | 16.38 | 17.16 | 17.16 | 17.51 | 16.18 | 18.89M |
| September 09, 2025 | 15.82 | 16.17 | 16.17 | 16.47 | 15.8 | 9.56M |
| September 08, 2025 | 15.18 | 15.86 | 15.86 | 16.55 | 15.18 | 11.48M |
| September 05, 2025 | 14.91 | 15.1 | 15.1 | 15.15 | 14.74 | 3.92M |
| September 04, 2025 | 15.2 | 14.85 | 14.85 | 15.58 | 14.58 | 5.81M |
| September 03, 2025 | 15.37 | 15.19 | 15.19 | 15.67 | 15.11 | 4.66M |
| September 02, 2025 | 15.83 | 15.37 | 15.37 | 15.91 | 15.11 | 6.16M |
| September 01, 2025 | 15.58 | 15.82 | 15.82 | 16.16 | 15.47 | 7.04M |
| August 29, 2025 | 15.61 | 15.57 | 15.57 | 15.79 | 15.28 | 6.76M |
| August 28, 2025 | 15.8 | 15.52 | 15.52 | 16.1 | 14.99 | 10.05M |
| August 27, 2025 | 16.4 | 15.85 | 15.85 | 16.77 | 15.82 | 8.14M |
| August 26, 2025 | 16.39 | 16.24 | 16.24 | 16.47 | 16.18 | 5.69M |
| August 25, 2025 | 16.4 | 16.5 | 16.5 | 16.77 | 16.25 | 7.59M |
| August 22, 2025 | 16.07 | 16.41 | 16.41 | 16.43 | 15.99 | 7.6M |
| August 21, 2025 | 16 | 16.05 | 16.05 | 16.48 | 15.92 | 6.73M |
| August 20, 2025 | 16.28 | 16.03 | 16.03 | 16.28 | 15.6 | 9.8M |
| August 19, 2025 | 16.54 | 16.28 | 16.28 | 16.83 | 16.26 | 7.35M |
| August 18, 2025 | 16.64 | 16.39 | 16.39 | 16.73 | 16.3 | 6.88M |
| August 15, 2025 | 16.46 | 16.35 | 16.35 | 16.46 | 16.07 | 7.29M |
| August 14, 2025 | 16.99 | 16.37 | 16.37 | 16.99 | 16.31 | 5.92M |
| August 13, 2025 | 16.67 | 16.88 | 16.88 | 16.98 | 16.45 | 4.9M |
| August 12, 2025 | 16.71 | 16.72 | 16.72 | 16.98 | 16.35 | 4.87M |
| August 11, 2025 | 16.23 | 16.7 | 16.7 | 16.87 | 16.01 | 7.67M |
| August 08, 2025 | 16.29 | 16.08 | 16.08 | 16.49 | 16 | 5.53M |
| August 07, 2025 | 16.58 | 16.31 | 16.31 | 17.09 | 16.31 | 7.02M |
| August 06, 2025 | 16.48 | 16.5 | 16.5 | 16.7 | 16.29 | 4.71M |
| August 05, 2025 | 16.42 | 16.43 | 16.43 | 16.56 | 16.1 | 4.15M |
| August 04, 2025 | 16.19 | 16.42 | 16.42 | 16.46 | 15.75 | 5.99M |
| August 01, 2025 | 16.44 | 16.29 | 16.29 | 16.69 | 16.22 | 5.09M |
| July 31, 2025 | 16.28 | 16.32 | 16.32 | 16.76 | 16.23 | 7.46M |
| July 30, 2025 | 16.66 | 16.39 | 16.39 | 16.93 | 16.2 | 9.76M |
| July 29, 2025 | 16.29 | 16.75 | 16.75 | 16.76 | 16.01 | 7.7M |
| July 28, 2025 | 16.09 | 16.28 | 16.28 | 16.32 | 15.95 | 5.42M |
| July 25, 2025 | 15.95 | 16.11 | 16.11 | 16.37 | 15.87 | 7.93M |
| July 24, 2025 | 15.7 | 15.95 | 15.95 | 16.15 | 15.59 | 7.79M |
| July 23, 2025 | 15.59 | 15.59 | 15.59 | 15.99 | 15.41 | 6.67M |
| July 22, 2025 | 15.69 | 15.55 | 15.55 | 15.97 | 15.49 | 6.36M |