13.67
-0.58(-4.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.33 | 13.67 | 13.67 | 14.6 | 13.65 | 8.46M |
| October 16, 2025 | 14.51 | 14.25 | 14.25 | 14.6 | 14.18 | 7.74M |
| October 15, 2025 | 14.54 | 14.61 | 14.61 | 14.74 | 14.36 | 6.27M |
| October 14, 2025 | 15.11 | 14.5 | 14.5 | 15.55 | 14.45 | 9.09M |
| October 13, 2025 | 14.44 | 15.03 | 15.03 | 15.16 | 14.39 | 9.57M |
| October 10, 2025 | 16.14 | 15.09 | 15.09 | 16.14 | 15.05 | 15.02M |
| October 09, 2025 | 16.48 | 16.15 | 16.15 | 16.68 | 16.07 | 13.87M |
| September 30, 2025 | 15.38 | 16.3 | 16.3 | 16.78 | 15.31 | 20.48M |
| September 29, 2025 | 14.8 | 15.4 | 15.4 | 15.73 | 14.8 | 15.8M |
| September 26, 2025 | 14.84 | 14.62 | 14.62 | 15.18 | 14.62 | 7.24M |
| September 25, 2025 | 14.88 | 14.93 | 14.93 | 15.53 | 14.82 | 8.42M |
| September 24, 2025 | 14.38 | 14.98 | 14.98 | 14.99 | 14.31 | 8.18M |
| September 23, 2025 | 15.01 | 14.46 | 14.46 | 15.03 | 14.09 | 11.5M |
| September 22, 2025 | 15.17 | 14.9 | 14.9 | 15.33 | 14.72 | 7.24M |
| September 19, 2025 | 15.25 | 15.1 | 15.1 | 15.57 | 15.03 | 8.06M |
| September 18, 2025 | 15.77 | 15.34 | 15.34 | 15.95 | 15.14 | 10.96M |
| September 17, 2025 | 15.95 | 15.76 | 15.76 | 16.1 | 15.65 | 7.89M |
| September 16, 2025 | 16.2 | 15.91 | 15.91 | 16.4 | 15.66 | 12.53M |
| September 15, 2025 | 16.42 | 16.31 | 16.31 | 17.14 | 16.26 | 17.09M |
| September 12, 2025 | 16.28 | 16.41 | 16.41 | 16.64 | 15.86 | 15.21M |
| September 11, 2025 | 16.16 | 16.38 | 16.38 | 16.46 | 16 | 10.96M |
| September 10, 2025 | 16.31 | 16.39 | 16.39 | 16.76 | 16.03 | 15.52M |
| September 09, 2025 | 16.4 | 16.64 | 16.64 | 17.14 | 16.26 | 21.75M |
| September 08, 2025 | 16.17 | 16.62 | 16.62 | 16.62 | 15.81 | 23.86M |
| September 05, 2025 | 14.8 | 15.98 | 15.98 | 16.07 | 14.72 | 22.25M |
| September 04, 2025 | 15.11 | 14.76 | 14.76 | 15.76 | 14.47 | 14.96M |
| September 03, 2025 | 15.43 | 15.05 | 15.05 | 15.81 | 14.96 | 10.59M |
| September 02, 2025 | 15.6 | 15.31 | 15.31 | 15.94 | 15.23 | 10.81M |
| September 01, 2025 | 15.59 | 15.69 | 15.69 | 15.82 | 15.34 | 10.81M |
| August 29, 2025 | 15 | 15.4 | 15.4 | 15.77 | 14.95 | 12.75M |
| August 28, 2025 | 15.05 | 15.03 | 15.03 | 15.29 | 14.4 | 14.5M |
| August 27, 2025 | 15.73 | 15.07 | 15.07 | 15.92 | 14.99 | 12.97M |
| August 26, 2025 | 15.56 | 15.75 | 15.75 | 16.06 | 15.4 | 10.26M |
| August 25, 2025 | 15.61 | 15.55 | 15.55 | 15.93 | 15.38 | 12.64M |
| August 22, 2025 | 15.36 | 15.41 | 15.41 | 15.55 | 15.26 | 7.96M |
| August 21, 2025 | 15.72 | 15.4 | 15.4 | 15.73 | 15.23 | 9.69M |
| August 20, 2025 | 15.46 | 15.61 | 15.61 | 15.66 | 15.25 | 10.7M |
| August 19, 2025 | 15.39 | 15.54 | 15.54 | 15.68 | 14.98 | 13.52M |
| August 18, 2025 | 15.24 | 15.4 | 15.4 | 15.6 | 14.89 | 15.86M |
| August 15, 2025 | 15.07 | 15.33 | 15.33 | 15.4 | 15.07 | 8.01M |
| August 14, 2025 | 15.66 | 15.13 | 15.13 | 15.66 | 15.06 | 10.82M |
| August 13, 2025 | 15.45 | 15.5 | 15.5 | 15.59 | 15.27 | 8.53M |
| August 12, 2025 | 16 | 15.45 | 15.45 | 16 | 15.39 | 13.23M |
| August 11, 2025 | 15.88 | 15.83 | 15.83 | 16.04 | 15.6 | 11.77M |
| August 08, 2025 | 15.65 | 15.72 | 15.72 | 15.81 | 15.45 | 10.08M |
| August 07, 2025 | 16.29 | 15.8 | 15.8 | 16.42 | 15.75 | 16.68M |
| August 06, 2025 | 15 | 16.3 | 16.3 | 16.65 | 14.88 | 27.16M |
| August 05, 2025 | 14.65 | 15.03 | 15.03 | 15.48 | 14.52 | 18.99M |
| August 04, 2025 | 13.67 | 14.48 | 14.48 | 14.65 | 13.57 | 17.68M |
| August 01, 2025 | 13.79 | 13.71 | 13.71 | 13.94 | 13.62 | 5.86M |
| July 31, 2025 | 14.11 | 13.75 | 13.75 | 14.31 | 13.68 | 10.88M |
| July 30, 2025 | 14.61 | 14.15 | 14.15 | 14.65 | 13.99 | 12.67M |
| July 29, 2025 | 14.51 | 14.65 | 14.65 | 14.89 | 14.45 | 13M |
| July 28, 2025 | 14.13 | 14.56 | 14.56 | 14.87 | 14 | 16.27M |
| July 25, 2025 | 14.06 | 13.96 | 13.96 | 14.15 | 13.88 | 8.04M |
| July 24, 2025 | 13.53 | 14.06 | 14.06 | 14.19 | 13.47 | 15.74M |
| July 23, 2025 | 13.84 | 13.54 | 13.54 | 13.86 | 13.45 | 8.42M |
| July 22, 2025 | 13.52 | 13.8 | 13.8 | 14.06 | 13.45 | 15.02M |
| July 21, 2025 | 13.44 | 13.49 | 13.49 | 13.56 | 13.34 | 6.56M |
| July 18, 2025 | 13.57 | 13.48 | 13.48 | 13.8 | 13.4 | 9.33M |