14.45
+0.23(+1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2025 | 16.87 | 16.52 | 16.52 | 16.96 | 16.29 | 2.7M |
| August 06, 2025 | 16.91 | 16.66 | 16.66 | 16.99 | 16.58 | 3.47M |
| August 05, 2025 | 16.32 | 16.86 | 16.86 | 17.23 | 16.32 | 3.46M |
| August 04, 2025 | 16.01 | 16.4 | 16.4 | 16.55 | 15.79 | 2.08M |
| August 01, 2025 | 16.25 | 16 | 16 | 16.3 | 15.98 | 2.29M |
| July 31, 2025 | 16.36 | 16.25 | 16.25 | 16.96 | 16.05 | 3.61M |
| July 30, 2025 | 16.26 | 16.4 | 16.4 | 16.8 | 16.04 | 4.61M |
| July 29, 2025 | 16.86 | 16.28 | 16.28 | 16.87 | 16.04 | 6.76M |
| July 28, 2025 | 15.79 | 16.81 | 16.81 | 17.42 | 15.58 | 7.24M |
| July 25, 2025 | 15.23 | 15.8 | 15.8 | 16.05 | 15.13 | 3.68M |
| July 24, 2025 | 15.09 | 15.23 | 15.23 | 15.3 | 15.03 | 1.82M |
| July 23, 2025 | 15.18 | 15.03 | 15.03 | 15.2 | 15 | 1.62M |
| July 22, 2025 | 15.29 | 15.1 | 15.1 | 15.36 | 15.03 | 1.8M |
| July 21, 2025 | 15.34 | 15.23 | 15.23 | 15.34 | 15.11 | 2.02M |
| July 18, 2025 | 14.98 | 15.3 | 15.3 | 15.52 | 14.85 | 3.09M |