14.61
+0.49(+3.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 14.15 | 14.61 | 14.61 | 14.75 | 14.04 | 9.99M |
| October 20, 2025 | 14.14 | 14.12 | 14.12 | 14.4 | 13.96 | 6.9M |
| October 17, 2025 | 14.52 | 13.87 | 13.87 | 14.59 | 13.85 | 7.48M |
| October 16, 2025 | 14.59 | 14.41 | 14.41 | 14.72 | 14.35 | 5.62M |
| October 15, 2025 | 14.48 | 14.72 | 14.72 | 14.88 | 14.34 | 7.08M |
| October 14, 2025 | 15.22 | 14.42 | 14.42 | 15.46 | 14.4 | 11.38M |
| October 13, 2025 | 14.55 | 15.18 | 15.18 | 15.9 | 14.31 | 11.88M |
| October 10, 2025 | 15.85 | 15.15 | 15.15 | 16.08 | 15.07 | 11.47M |
| October 09, 2025 | 15.58 | 15.93 | 15.93 | 16.45 | 15.58 | 11.6M |
| September 30, 2025 | 15.5 | 15.67 | 15.67 | 16.07 | 15.5 | 9.18M |
| September 29, 2025 | 15.13 | 15.41 | 15.41 | 15.47 | 15 | 7.74M |
| September 26, 2025 | 16 | 15.11 | 15.11 | 16.29 | 15.07 | 12.16M |
| September 25, 2025 | 15.45 | 16.1 | 16.1 | 16.73 | 15.22 | 17.77M |
| September 24, 2025 | 14.64 | 15.39 | 15.39 | 15.61 | 14.49 | 11.33M |
| September 23, 2025 | 15.28 | 14.68 | 14.68 | 15.31 | 14.2 | 10.74M |
| September 22, 2025 | 15.07 | 15.29 | 15.29 | 15.53 | 14.91 | 6.67M |
| September 19, 2025 | 15.12 | 15.09 | 15.09 | 15.47 | 14.94 | 7.82M |
| September 18, 2025 | 15.45 | 15.2 | 15.2 | 15.9 | 15.05 | 10.87M |
| September 17, 2025 | 15.69 | 15.54 | 15.54 | 15.74 | 15.33 | 6.8M |
| September 16, 2025 | 15.09 | 15.74 | 15.74 | 15.84 | 15.01 | 12.36M |
| September 15, 2025 | 15.27 | 15.09 | 15.09 | 15.38 | 14.95 | 8.05M |
| September 12, 2025 | 15.51 | 15.27 | 15.27 | 15.92 | 15.21 | 11.53M |
| September 11, 2025 | 15.22 | 15.45 | 15.45 | 15.59 | 14.87 | 11.35M |
| September 10, 2025 | 15.01 | 15.23 | 15.23 | 15.58 | 14.88 | 12.12M |
| September 09, 2025 | 15.57 | 14.86 | 14.86 | 15.57 | 14.86 | 10.25M |
| September 08, 2025 | 15.16 | 15.42 | 15.42 | 15.52 | 14.99 | 10.73M |
| September 05, 2025 | 15.29 | 15.16 | 15.16 | 15.29 | 14.77 | 13.17M |
| September 04, 2025 | 15.61 | 15.06 | 15.06 | 15.74 | 14.77 | 10.42M |
| September 03, 2025 | 16.22 | 15.61 | 15.61 | 16.35 | 15.57 | 9.24M |
| September 02, 2025 | 17.15 | 16.21 | 16.21 | 17.15 | 16.1 | 12.48M |
| September 01, 2025 | 17.12 | 17.05 | 17.05 | 17.97 | 16.98 | 18.06M |
| August 29, 2025 | 17.6 | 16.9 | 16.9 | 17.77 | 16.61 | 19.48M |
| August 28, 2025 | 17.5 | 17.6 | 17.6 | 17.84 | 17.15 | 13.98M |
| August 27, 2025 | 18.77 | 17.54 | 17.54 | 19 | 17.5 | 19.28M |
| August 26, 2025 | 18.15 | 18.23 | 18.23 | 18.73 | 18.05 | 13.5M |
| August 25, 2025 | 17.79 | 18.26 | 18.26 | 18.88 | 17.79 | 21.19M |
| August 22, 2025 | 16.58 | 17.8 | 17.8 | 17.8 | 16.52 | 22.53M |
| August 21, 2025 | 16.78 | 16.52 | 16.52 | 17.04 | 16.4 | 10.3M |
| August 20, 2025 | 16.85 | 16.7 | 16.7 | 16.95 | 16.18 | 15.2M |
| August 19, 2025 | 17.17 | 16.98 | 16.98 | 17.35 | 16.9 | 10.53M |
| August 18, 2025 | 16.38 | 17.06 | 17.06 | 17.26 | 16.38 | 14.8M |
| August 15, 2025 | 16.06 | 16.36 | 16.36 | 16.56 | 15.83 | 12.01M |
| August 14, 2025 | 16.56 | 16.05 | 16.05 | 16.58 | 15.9 | 14.18M |
| August 13, 2025 | 16.35 | 16.59 | 16.59 | 16.86 | 16.35 | 13.54M |
| August 12, 2025 | 16.75 | 16.46 | 16.46 | 17.22 | 16.01 | 15.28M |
| August 11, 2025 | 16.5 | 16.75 | 16.75 | 17.02 | 16.5 | 12.63M |
| August 08, 2025 | 18.01 | 16.57 | 16.57 | 18.16 | 16.56 | 19.98M |
| August 07, 2025 | 18.58 | 18.13 | 18.13 | 19.38 | 18.01 | 15.21M |
| August 06, 2025 | 17.68 | 17.94 | 17.94 | 18.2 | 17.49 | 9.07M |
| August 05, 2025 | 18.4 | 17.77 | 17.77 | 18.79 | 17.66 | 15.5M |
| August 04, 2025 | 17.71 | 18.59 | 18.59 | 18.65 | 17.2 | 14.71M |
| August 01, 2025 | 17.55 | 17.96 | 17.96 | 17.96 | 17.05 | 18.56M |
| July 31, 2025 | 16.96 | 17.2 | 17.2 | 18.26 | 16.72 | 24.09M |
| July 30, 2025 | 16.88 | 16.76 | 16.76 | 17.32 | 16.4 | 10.19M |
| July 29, 2025 | 16.85 | 17.02 | 17.02 | 17.56 | 16.59 | 12.56M |
| July 28, 2025 | 16.93 | 17.12 | 17.12 | 17.25 | 16.5 | 10.26M |
| July 25, 2025 | 16.33 | 17.1 | 17.1 | 17.19 | 16.18 | 18.17M |
| July 24, 2025 | 16.53 | 16.1 | 16.1 | 16.58 | 15.85 | 9.81M |
| July 23, 2025 | 15.64 | 16.3 | 16.3 | 16.79 | 15.64 | 14.48M |
| July 22, 2025 | 16.45 | 15.9 | 15.9 | 16.58 | 15.7 | 14.55M |