14.09
+0.02(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 14.15 | 14.09 | 14.09 | 14.15 | 14.02 | 3.12M |
| November 10, 2025 | 13.98 | 14.07 | 14.07 | 14.12 | 13.92 | 3.69M |
| November 07, 2025 | 13.86 | 13.92 | 13.92 | 13.94 | 13.8 | 2.96M |
| November 06, 2025 | 13.86 | 13.9 | 13.9 | 13.96 | 13.84 | 2.74M |
| November 05, 2025 | 13.8 | 13.89 | 13.89 | 13.91 | 13.76 | 2.71M |
| November 04, 2025 | 13.87 | 13.82 | 13.82 | 13.87 | 13.73 | 2.6M |
| November 03, 2025 | 13.86 | 13.87 | 13.87 | 13.91 | 13.76 | 2.94M |
| October 31, 2025 | 13.64 | 13.81 | 13.81 | 13.85 | 13.63 | 3.22M |
| October 30, 2025 | 13.7 | 13.65 | 13.65 | 13.7 | 13.53 | 5.27M |
| October 29, 2025 | 13.75 | 13.7 | 13.7 | 13.8 | 13.53 | 8.97M |
| October 28, 2025 | 13.92 | 13.81 | 13.81 | 13.96 | 13.8 | 3.61M |
| October 27, 2025 | 13.97 | 13.92 | 13.92 | 13.97 | 13.86 | 2.92M |
| October 24, 2025 | 13.88 | 13.83 | 13.83 | 14.04 | 13.78 | 3.06M |
| October 23, 2025 | 13.9 | 13.88 | 13.88 | 13.95 | 13.72 | 2.48M |
| October 22, 2025 | 13.87 | 13.88 | 13.88 | 14.01 | 13.83 | 2.49M |
| October 21, 2025 | 13.83 | 13.88 | 13.88 | 13.96 | 13.78 | 2.83M |
| October 20, 2025 | 13.77 | 13.82 | 13.82 | 13.98 | 13.76 | 3.54M |
| October 17, 2025 | 14.16 | 13.74 | 13.74 | 14.29 | 13.7 | 5.8M |
| October 16, 2025 | 14.35 | 14.18 | 14.18 | 14.43 | 14.15 | 4.4M |
| October 15, 2025 | 14.36 | 14.41 | 14.41 | 14.5 | 14.32 | 3.88M |
| October 14, 2025 | 14.51 | 14.39 | 14.39 | 14.7 | 14.36 | 4.82M |
| October 13, 2025 | 14.37 | 14.51 | 14.51 | 14.64 | 14.36 | 5.3M |
| October 10, 2025 | 14.66 | 14.74 | 14.74 | 14.82 | 14.45 | 8.42M |
| October 09, 2025 | 13.79 | 14.66 | 14.66 | 14.88 | 13.7 | 14.33M |
| September 30, 2025 | 13.73 | 13.82 | 13.82 | 13.9 | 13.72 | 2.38M |
| September 29, 2025 | 13.75 | 13.72 | 13.72 | 13.8 | 13.58 | 3.61M |
| September 26, 2025 | 13.79 | 13.73 | 13.73 | 13.87 | 13.65 | 3.51M |
| September 25, 2025 | 13.96 | 13.8 | 13.8 | 14.03 | 13.79 | 2.87M |
| September 24, 2025 | 13.74 | 13.91 | 13.91 | 13.97 | 13.74 | 2.93M |
| September 23, 2025 | 14 | 13.84 | 13.84 | 14.06 | 13.61 | 5.19M |
| September 22, 2025 | 14.04 | 14.04 | 14.04 | 14.17 | 13.89 | 3.32M |
| September 19, 2025 | 13.95 | 14.07 | 14.07 | 14.21 | 13.83 | 6.07M |
| September 18, 2025 | 14.16 | 14 | 14 | 14.17 | 13.88 | 6.06M |
| September 17, 2025 | 14.23 | 14.14 | 14.14 | 14.24 | 14.1 | 3.41M |
| September 16, 2025 | 14.12 | 14.19 | 14.19 | 14.22 | 13.96 | 4.04M |
| September 15, 2025 | 14.18 | 14.12 | 14.12 | 14.23 | 14.08 | 3.61M |
| September 12, 2025 | 14.33 | 14.2 | 14.2 | 14.43 | 14.13 | 4.5M |
| September 11, 2025 | 14.14 | 14.35 | 14.35 | 14.37 | 13.93 | 5.05M |
| September 10, 2025 | 14.36 | 14.16 | 14.16 | 14.43 | 14.15 | 4.99M |
| September 09, 2025 | 14.59 | 14.4 | 14.4 | 14.68 | 14.35 | 5.01M |
| September 08, 2025 | 14.1 | 14.63 | 14.63 | 14.66 | 14.1 | 8.84M |
| September 05, 2025 | 13.97 | 14.15 | 14.15 | 14.16 | 13.81 | 5.24M |
| September 04, 2025 | 14.03 | 13.95 | 13.95 | 14.23 | 13.78 | 6.55M |
| September 03, 2025 | 14.06 | 13.98 | 13.98 | 14.1 | 13.78 | 4.83M |
| September 02, 2025 | 14.2 | 14.04 | 14.04 | 14.25 | 13.82 | 7.5M |
| September 01, 2025 | 14.19 | 14.14 | 14.14 | 14.25 | 14.08 | 5.52M |
| August 29, 2025 | 14.22 | 14.16 | 14.16 | 14.45 | 13.97 | 11.51M |
| August 28, 2025 | 14.05 | 14.15 | 14.15 | 14.35 | 13.45 | 13.46M |
| August 27, 2025 | 14.45 | 14.01 | 14.01 | 14.61 | 13.98 | 8.08M |
| August 26, 2025 | 14.5 | 14.45 | 14.45 | 14.66 | 14.42 | 6.27M |
| August 25, 2025 | 14.55 | 14.5 | 14.5 | 14.65 | 14.35 | 7.37M |
| August 22, 2025 | 14.47 | 14.47 | 14.47 | 14.53 | 14.38 | 5.02M |
| August 21, 2025 | 14.57 | 14.49 | 14.49 | 14.64 | 14.4 | 5.09M |
| August 20, 2025 | 14.43 | 14.55 | 14.55 | 14.6 | 14.31 | 5.95M |
| August 19, 2025 | 14.6 | 14.49 | 14.49 | 14.7 | 14.47 | 6.09M |
| August 18, 2025 | 14.74 | 14.6 | 14.6 | 14.84 | 14.55 | 7.93M |
| August 15, 2025 | 14.35 | 14.68 | 14.68 | 14.69 | 14.3 | 7.58M |
| August 14, 2025 | 14.55 | 14.29 | 14.29 | 14.58 | 14.27 | 7.8M |
| August 13, 2025 | 14.5 | 14.5 | 14.5 | 14.58 | 14.3 | 6.97M |
| August 12, 2025 | 14.41 | 14.5 | 14.5 | 14.77 | 14.37 | 8.15M |