14.60
-0.1(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.66 | 14.6 | 14.6 | 14.72 | 14.45 | 2.31M |
| November 06, 2025 | 14.68 | 14.7 | 14.7 | 14.96 | 14.6 | 2.34M |
| November 05, 2025 | 14.25 | 14.61 | 14.61 | 14.79 | 14.19 | 3.1M |
| November 04, 2025 | 14.32 | 14.41 | 14.41 | 14.53 | 14.26 | 2.72M |
| November 03, 2025 | 14.33 | 14.42 | 14.42 | 14.55 | 14.14 | 3.45M |
| October 31, 2025 | 14.88 | 14.35 | 14.35 | 14.88 | 14.22 | 5.47M |
| October 30, 2025 | 15.45 | 15.17 | 15.17 | 15.45 | 15.11 | 1.83M |
| October 29, 2025 | 15.57 | 15.38 | 15.38 | 15.64 | 15.25 | 1.85M |
| October 28, 2025 | 15.48 | 15.57 | 15.57 | 15.68 | 15.35 | 2.28M |
| October 27, 2025 | 15.45 | 15.41 | 15.41 | 15.65 | 15.32 | 2.42M |
| October 24, 2025 | 15.06 | 15.38 | 15.38 | 15.59 | 14.98 | 3.56M |
| October 23, 2025 | 15.13 | 15.06 | 15.06 | 15.13 | 14.74 | 2.13M |
| October 22, 2025 | 14.94 | 14.95 | 14.95 | 15.08 | 14.7 | 1.6M |
| October 21, 2025 | 14.58 | 14.95 | 14.95 | 14.97 | 14.53 | 1.75M |
| October 20, 2025 | 14.47 | 14.54 | 14.54 | 14.65 | 14.26 | 1.97M |
| October 17, 2025 | 14.54 | 14.22 | 14.22 | 14.72 | 14.19 | 2.42M |
| October 16, 2025 | 15.08 | 14.67 | 14.67 | 15.15 | 14.58 | 2.92M |
| October 15, 2025 | 14.97 | 15.09 | 15.09 | 15.22 | 14.75 | 2.51M |
| October 14, 2025 | 15.67 | 14.91 | 14.91 | 15.75 | 14.89 | 3.33M |
| October 13, 2025 | 15.09 | 15.49 | 15.49 | 15.62 | 14.72 | 3.15M |
| October 10, 2025 | 15.52 | 15.39 | 15.39 | 15.71 | 15.21 | 3.15M |
| October 09, 2025 | 15.61 | 15.64 | 15.64 | 15.92 | 15.53 | 3.84M |
| September 30, 2025 | 15.94 | 15.51 | 15.51 | 15.97 | 15.48 | 3.13M |
| September 29, 2025 | 15.72 | 15.68 | 15.68 | 15.93 | 15.53 | 3M |
| September 26, 2025 | 15.83 | 15.73 | 15.73 | 16.04 | 15.59 | 2.7M |
| September 25, 2025 | 16.09 | 15.88 | 15.88 | 16.41 | 15.84 | 3M |
| September 24, 2025 | 15.85 | 16.16 | 16.16 | 16.29 | 15.68 | 4.6M |
| September 23, 2025 | 15.85 | 15.91 | 15.91 | 16.53 | 15.26 | 5.17M |
| September 22, 2025 | 15.68 | 15.88 | 15.88 | 16.14 | 15.37 | 4.35M |
| September 19, 2025 | 16.19 | 15.62 | 15.62 | 16.72 | 15.62 | 6.56M |
| September 18, 2025 | 15.7 | 15.98 | 15.98 | 16.87 | 15.63 | 9.1M |
| September 17, 2025 | 15.59 | 15.7 | 15.7 | 15.82 | 15.37 | 3.08M |
| September 16, 2025 | 15.45 | 15.42 | 15.42 | 15.51 | 15.14 | 2.25M |
| September 15, 2025 | 15.96 | 15.37 | 15.37 | 15.96 | 15.33 | 3.32M |
| September 12, 2025 | 15.91 | 15.74 | 15.74 | 16.04 | 15.61 | 3.24M |
| September 11, 2025 | 15.41 | 15.92 | 15.92 | 15.95 | 15.26 | 2.92M |
| September 10, 2025 | 15.75 | 15.49 | 15.49 | 15.99 | 15.32 | 2.88M |
| September 09, 2025 | 15.91 | 15.7 | 15.7 | 16.52 | 15.62 | 3.74M |
| September 08, 2025 | 15.91 | 15.91 | 15.91 | 16.16 | 15.72 | 4.3M |
| September 05, 2025 | 14.9 | 15.4 | 15.4 | 15.46 | 14.84 | 2.78M |
| September 04, 2025 | 15.08 | 14.9 | 14.9 | 15.37 | 14.63 | 3.73M |
| September 03, 2025 | 15.4 | 15 | 15 | 15.62 | 14.97 | 2.92M |
| September 02, 2025 | 16.05 | 15.36 | 15.36 | 16.05 | 15.2 | 4.15M |
| September 01, 2025 | 16.07 | 16.04 | 16.04 | 16.45 | 15.92 | 3.26M |
| August 29, 2025 | 16.3 | 16.06 | 16.06 | 16.38 | 15.9 | 3.49M |
| August 28, 2025 | 16.11 | 16.3 | 16.3 | 16.59 | 15.82 | 4.09M |
| August 27, 2025 | 16.8 | 16.1 | 16.1 | 16.95 | 16 | 5.04M |
| August 26, 2025 | 17.02 | 16.75 | 16.75 | 17.3 | 16.58 | 4.71M |
| August 25, 2025 | 17.78 | 17.01 | 17.01 | 17.82 | 16.92 | 5.29M |
| August 22, 2025 | 16.99 | 17.5 | 17.5 | 17.63 | 16.93 | 3.92M |
| August 21, 2025 | 17.12 | 17 | 17 | 17.86 | 16.94 | 4.3M |
| August 20, 2025 | 16.99 | 17.04 | 17.04 | 17.3 | 16.79 | 2.63M |
| August 19, 2025 | 17.25 | 17.01 | 17.01 | 17.34 | 16.8 | 3.27M |
| August 18, 2025 | 17.03 | 17.17 | 17.17 | 17.66 | 17.03 | 3.82M |
| August 15, 2025 | 16.52 | 17.03 | 17.03 | 17.25 | 16.44 | 4.84M |
| August 14, 2025 | 17.32 | 16.4 | 16.4 | 17.35 | 16.32 | 3.65M |
| August 13, 2025 | 17.05 | 17.15 | 17.15 | 17.3 | 16.91 | 2.75M |
| August 12, 2025 | 17.64 | 16.99 | 16.99 | 17.71 | 16.8 | 3.19M |
| August 11, 2025 | 17.1 | 17.64 | 17.64 | 17.8 | 16.9 | 4.07M |
| August 08, 2025 | 16.68 | 16.97 | 16.97 | 17.23 | 16.45 | 3.51M |