14.56
+0.09(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 14.42 | 14.56 | 14.56 | 14.74 | 14.28 | 4.35M |
| November 10, 2025 | 14.5 | 14.47 | 14.47 | 14.97 | 14.28 | 4.02M |
| November 07, 2025 | 14.67 | 14.36 | 14.36 | 14.72 | 14.2 | 4.33M |
| November 06, 2025 | 14.94 | 14.67 | 14.67 | 14.95 | 14.62 | 4.11M |
| November 05, 2025 | 14.99 | 14.99 | 14.99 | 15.09 | 14.72 | 5.14M |
| November 04, 2025 | 15.35 | 14.86 | 14.86 | 15.5 | 14.75 | 5.91M |
| November 03, 2025 | 14.95 | 15.41 | 15.41 | 15.64 | 14.78 | 11.23M |
| October 31, 2025 | 14.7 | 14.93 | 14.93 | 15.02 | 14.46 | 8.02M |
| October 30, 2025 | 14.69 | 14.65 | 14.65 | 14.86 | 14.51 | 4.18M |
| October 29, 2025 | 14.36 | 14.75 | 14.75 | 15.05 | 14.31 | 6.88M |
| October 28, 2025 | 14.32 | 14.43 | 14.43 | 14.65 | 14.21 | 4.75M |
| October 27, 2025 | 14.25 | 14.35 | 14.35 | 14.52 | 14.18 | 4.62M |
| October 24, 2025 | 14 | 14.1 | 14.1 | 14.13 | 13.9 | 3.73M |
| October 23, 2025 | 14.68 | 14.02 | 14.02 | 14.7 | 13.83 | 8.75M |
| October 22, 2025 | 14.21 | 14.77 | 14.77 | 14.8 | 14.21 | 7.99M |
| October 21, 2025 | 14.18 | 14.2 | 14.2 | 14.26 | 13.95 | 4.82M |
| October 20, 2025 | 14.38 | 14.09 | 14.09 | 14.57 | 14.01 | 5.23M |
| October 17, 2025 | 14.95 | 14.3 | 14.3 | 15.05 | 14.2 | 6.53M |
| October 16, 2025 | 15 | 14.85 | 14.85 | 15.35 | 14.76 | 5.81M |
| October 15, 2025 | 14.64 | 15.08 | 15.08 | 15.29 | 14.49 | 7.91M |
| October 14, 2025 | 14.7 | 14.64 | 14.64 | 15.4 | 14.51 | 11.01M |
| October 13, 2025 | 14.1 | 14.71 | 14.71 | 14.95 | 13.87 | 8.39M |
| October 10, 2025 | 14.42 | 14.5 | 14.5 | 14.78 | 14.28 | 8.33M |
| October 09, 2025 | 14.54 | 14.51 | 14.51 | 15.28 | 14.34 | 14.1M |
| September 30, 2025 | 14.4 | 14.38 | 14.38 | 14.56 | 14.3 | 4.33M |
| September 29, 2025 | 14.38 | 14.39 | 14.39 | 14.44 | 14.01 | 4.46M |
| September 26, 2025 | 14.61 | 14.34 | 14.34 | 14.73 | 14.3 | 5.96M |
| September 25, 2025 | 15.14 | 14.75 | 14.75 | 15.44 | 14.69 | 8.47M |
| September 24, 2025 | 14.65 | 15.26 | 15.26 | 15.49 | 14.51 | 11.53M |
| September 23, 2025 | 14.93 | 14.55 | 14.55 | 15.07 | 14.03 | 11.26M |
| September 22, 2025 | 14.78 | 14.94 | 14.94 | 15.29 | 14.78 | 7.39M |
| September 19, 2025 | 15.52 | 14.76 | 14.76 | 15.64 | 14.63 | 9.93M |
| September 18, 2025 | 15.22 | 15.52 | 15.52 | 16 | 15.22 | 12.77M |
| September 17, 2025 | 15 | 15.19 | 15.19 | 15.69 | 14.95 | 9.72M |
| September 16, 2025 | 15.5 | 14.99 | 14.99 | 15.55 | 14.87 | 9.84M |
| September 15, 2025 | 15.73 | 15.5 | 15.5 | 15.93 | 15.5 | 5.57M |
| September 12, 2025 | 15.58 | 15.85 | 15.85 | 16.1 | 15.15 | 10.96M |
| September 11, 2025 | 15.2 | 15.56 | 15.56 | 15.58 | 14.27 | 13.2M |
| September 10, 2025 | 16.27 | 15.68 | 15.68 | 16.55 | 15.66 | 8.96M |
| September 09, 2025 | 16.52 | 16.3 | 16.3 | 16.96 | 16.23 | 9.14M |
| September 08, 2025 | 16.59 | 16.44 | 16.44 | 16.88 | 16.35 | 9.9M |
| September 05, 2025 | 16.61 | 16.59 | 16.59 | 16.86 | 15.96 | 9.4M |
| September 04, 2025 | 17.21 | 16.55 | 16.55 | 17.29 | 16.22 | 10.84M |
| September 03, 2025 | 16.54 | 17.2 | 17.2 | 17.95 | 16.1 | 15.98M |
| September 02, 2025 | 17.2 | 16.67 | 16.67 | 17.69 | 16.43 | 13.13M |
| September 01, 2025 | 17.11 | 17.3 | 17.3 | 17.65 | 17.06 | 11.12M |
| August 29, 2025 | 17.45 | 17.36 | 17.36 | 17.68 | 16.96 | 12.62M |
| August 28, 2025 | 16.91 | 17.78 | 17.78 | 17.8 | 16.5 | 13.77M |
| August 27, 2025 | 17.4 | 16.87 | 16.87 | 17.75 | 16.86 | 9.95M |
| August 26, 2025 | 18.16 | 17.53 | 17.53 | 18.35 | 17.43 | 11.4M |
| August 25, 2025 | 17.1 | 18.21 | 18.21 | 18.3 | 17.08 | 16.59M |
| August 22, 2025 | 17.18 | 17.2 | 17.2 | 17.27 | 16.88 | 7.59M |
| August 21, 2025 | 17.67 | 17.02 | 17.02 | 17.81 | 16.83 | 8.91M |
| August 20, 2025 | 17.31 | 17.48 | 17.48 | 17.72 | 16.7 | 16.26M |
| August 19, 2025 | 17.35 | 17.73 | 17.73 | 18.45 | 17.23 | 19.63M |
| August 18, 2025 | 16.98 | 17.38 | 17.38 | 17.65 | 16.88 | 14.93M |
| August 15, 2025 | 16.8 | 16.88 | 16.88 | 17.1 | 16.42 | 11.87M |
| August 14, 2025 | 16.45 | 16.8 | 16.8 | 17.28 | 16.35 | 20.46M |
| August 13, 2025 | 15.48 | 16.65 | 16.65 | 16.7 | 15.41 | 20.39M |
| August 12, 2025 | 16.04 | 15.48 | 15.48 | 16.17 | 15.39 | 11.76M |