14.30
+0.21(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 13.93 | 14.09 | 14.09 | 14.09 | 13.91 | 31.36M |
| December 23, 2025 | 14.13 | 13.92 | 13.92 | 14.13 | 13.85 | 28.72M |
| December 22, 2025 | 13.96 | 14.07 | 14.07 | 14.13 | 13.96 | 30.05M |
| December 19, 2025 | 13.9 | 13.92 | 13.92 | 14.08 | 13.89 | 29.82M |
| December 18, 2025 | 13.79 | 13.84 | 13.84 | 13.99 | 13.76 | 30.63M |
| December 17, 2025 | 13.68 | 13.9 | 13.9 | 13.92 | 13.53 | 41.52M |
| December 16, 2025 | 13.91 | 13.68 | 13.68 | 13.95 | 13.6 | 40.1M |
| December 15, 2025 | 14.06 | 13.96 | 13.96 | 14.15 | 13.83 | 43.14M |
| December 12, 2025 | 14.35 | 14.05 | 14.05 | 14.39 | 14.05 | 65.46M |
| December 11, 2025 | 14.68 | 14.32 | 14.32 | 14.69 | 14.31 | 37.38M |
| December 10, 2025 | 14.61 | 14.68 | 14.68 | 14.73 | 14.47 | 29.54M |
| December 09, 2025 | 14.78 | 14.67 | 14.67 | 14.95 | 14.63 | 31.85M |
| December 08, 2025 | 14.67 | 14.83 | 14.83 | 14.95 | 14.67 | 39.21M |
| December 05, 2025 | 14.58 | 14.66 | 14.66 | 14.7 | 14.38 | 33.15M |
| December 04, 2025 | 14.88 | 14.56 | 14.56 | 14.88 | 14.32 | 31.65M |
| December 03, 2025 | 14.81 | 14.46 | 14.46 | 14.86 | 14.44 | 47.65M |
| December 02, 2025 | 15.05 | 14.81 | 14.81 | 15.06 | 14.77 | 36.82M |
| December 01, 2025 | 14.9 | 15.07 | 15.07 | 15.09 | 14.86 | 38.87M |
| November 28, 2025 | 14.88 | 15 | 15 | 15 | 14.74 | 31.32M |
| November 27, 2025 | 14.9 | 14.89 | 14.89 | 15.1 | 14.88 | 27.96M |
| November 26, 2025 | 15 | 14.92 | 14.92 | 15.09 | 14.9 | 31.57M |
| November 25, 2025 | 15.08 | 15.05 | 15.05 | 15.22 | 15.03 | 45.75M |
| November 24, 2025 | 14.95 | 15.07 | 15.07 | 15.13 | 14.62 | 48.8M |
| November 21, 2025 | 15.37 | 14.82 | 14.82 | 15.49 | 14.8 | 65.78M |
| November 20, 2025 | 15.97 | 15.52 | 15.52 | 16.02 | 15.5 | 48.04M |
| November 19, 2025 | 16.13 | 15.87 | 15.87 | 16.16 | 15.83 | 36.97M |
| November 18, 2025 | 16.13 | 16.13 | 16.13 | 16.2 | 16.02 | 36.15M |
| November 17, 2025 | 15.88 | 16.17 | 16.17 | 16.26 | 15.88 | 50.44M |
| November 14, 2025 | 16 | 15.86 | 15.86 | 16.01 | 15.83 | 37.31M |
| November 13, 2025 | 16.51 | 16.07 | 16.07 | 16.51 | 15.88 | 38.06M |
| November 12, 2025 | 16.51 | 15.92 | 15.92 | 16.51 | 15.82 | 43.33M |
| November 11, 2025 | 16.22 | 16.08 | 16.08 | 16.28 | 16.01 | 44.03M |
| November 10, 2025 | 16.22 | 16.2 | 16.2 | 16.35 | 16.11 | 46.53M |
| November 07, 2025 | 16.51 | 16.23 | 16.23 | 16.51 | 16.21 | 64.84M |
| November 06, 2025 | 16.57 | 16.63 | 16.63 | 16.65 | 16.27 | 81.01M |
| November 05, 2025 | 16.69 | 16.59 | 16.59 | 16.88 | 16.41 | 95.96M |
| November 04, 2025 | 16.9 | 17.02 | 17.02 | 17.5 | 16.67 | 125.27M |
| November 03, 2025 | 16.84 | 16.99 | 16.99 | 17.01 | 16.61 | 90.34M |
| October 31, 2025 | 16.88 | 16.91 | 16.91 | 17.32 | 16.87 | 111.31M |
| October 30, 2025 | 16.57 | 16.98 | 16.98 | 17.5 | 16.52 | 183.36M |
| October 29, 2025 | 16.48 | 16.83 | 16.83 | 16.94 | 16.44 | 102.56M |
| October 28, 2025 | 16.5 | 16.42 | 16.42 | 16.68 | 16.4 | 60.38M |
| October 27, 2025 | 16.54 | 16.61 | 16.61 | 16.71 | 16.46 | 77.54M |
| October 24, 2025 | 16.57 | 16.46 | 16.46 | 16.67 | 16.31 | 74.47M |
| October 23, 2025 | 16.04 | 16.36 | 16.36 | 16.44 | 15.87 | 62.49M |
| October 22, 2025 | 16.12 | 16.05 | 16.05 | 16.2 | 16.01 | 39.72M |
| October 21, 2025 | 15.97 | 16.23 | 16.23 | 16.35 | 15.92 | 59.11M |
| October 20, 2025 | 16.16 | 16.01 | 16.01 | 16.23 | 15.86 | 51.83M |
| October 17, 2025 | 16.31 | 15.96 | 15.96 | 16.37 | 15.84 | 72.83M |
| October 16, 2025 | 16.62 | 16.26 | 16.26 | 16.68 | 16.25 | 98.08M |
| October 15, 2025 | 16.86 | 16.81 | 16.81 | 17.18 | 16.36 | 117.5M |
| October 14, 2025 | 17.3 | 16.88 | 16.88 | 17.56 | 16.8 | 184.58M |
| October 13, 2025 | 16.51 | 17.6 | 17.6 | 17.82 | 16.51 | 239.55M |
| October 10, 2025 | 17.35 | 16.71 | 16.71 | 17.36 | 16.64 | 130.57M |
| October 09, 2025 | 17.02 | 17.46 | 17.46 | 17.7 | 17.02 | 164.31M |
| September 30, 2025 | 17.08 | 16.94 | 16.94 | 17.25 | 16.87 | 85.67M |
| September 29, 2025 | 17 | 16.97 | 16.97 | 17.18 | 16.67 | 93.83M |
| September 26, 2025 | 17.7 | 17.07 | 17.07 | 17.73 | 17.07 | 145.17M |
| September 25, 2025 | 17.29 | 17.81 | 17.81 | 18.15 | 17.18 | 241.35M |
| September 24, 2025 | 16.81 | 17.34 | 17.34 | 17.45 | 16.7 | 149.92M |