14.42
+0.11(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.24 | 14.31 | 14.31 | 14.39 | 14.17 | 25.7M |
| December 23, 2025 | 14.2 | 14.31 | 14.31 | 14.49 | 14.12 | 34.06M |
| December 22, 2025 | 14.2 | 14.22 | 14.22 | 14.39 | 14.11 | 22.06M |
| December 19, 2025 | 13.95 | 14.17 | 14.17 | 14.21 | 13.95 | 22.46M |
| December 18, 2025 | 13.86 | 14 | 14 | 14.22 | 13.75 | 26.66M |
| December 17, 2025 | 13.62 | 13.96 | 13.96 | 13.99 | 13.56 | 26.13M |
| December 16, 2025 | 13.95 | 13.57 | 13.57 | 14.07 | 13.51 | 25.63M |
| December 15, 2025 | 13.86 | 14.08 | 14.08 | 14.18 | 13.78 | 25.46M |
| December 12, 2025 | 14.08 | 13.98 | 13.98 | 14.24 | 13.9 | 24.68M |
| December 11, 2025 | 14.02 | 14.08 | 14.08 | 14.65 | 13.96 | 52.42M |
| December 10, 2025 | 13.8 | 13.94 | 13.94 | 14 | 13.61 | 25.53M |
| December 09, 2025 | 14.18 | 13.81 | 13.81 | 14.18 | 13.78 | 34.31M |
| December 08, 2025 | 14.43 | 14.23 | 14.23 | 14.51 | 14.11 | 31.27M |
| December 05, 2025 | 14.17 | 14.46 | 14.46 | 14.51 | 14.06 | 27.15M |
| December 04, 2025 | 14.59 | 14.15 | 14.15 | 14.59 | 14.03 | 35.07M |
| December 03, 2025 | 14.63 | 14.57 | 14.57 | 14.85 | 14.48 | 36.28M |
| December 02, 2025 | 14.82 | 14.61 | 14.61 | 14.82 | 14.5 | 30.84M |
| December 01, 2025 | 15.19 | 14.88 | 14.88 | 15.32 | 14.59 | 40.85M |
| November 28, 2025 | 14.59 | 15.18 | 15.18 | 15.6 | 14.53 | 71.48M |
| November 27, 2025 | 14.51 | 14.62 | 14.62 | 15.01 | 14.5 | 40.25M |
| November 26, 2025 | 14.7 | 14.48 | 14.48 | 14.91 | 14.46 | 38.85M |
| November 25, 2025 | 14.76 | 14.74 | 14.74 | 14.93 | 14.45 | 52.69M |
| November 24, 2025 | 15.33 | 14.66 | 14.66 | 15.34 | 14.44 | 53.17M |
| November 21, 2025 | 15.8 | 15.13 | 15.13 | 16.27 | 15.12 | 82.07M |
| November 20, 2025 | 15.98 | 16.27 | 16.27 | 17.07 | 15.68 | 94.98M |
| November 19, 2025 | 15.66 | 15.98 | 15.98 | 16.43 | 15.63 | 59.73M |
| November 18, 2025 | 15.78 | 15.72 | 15.72 | 16.67 | 15.56 | 70.33M |
| November 17, 2025 | 15.96 | 15.86 | 15.86 | 16.29 | 15.72 | 49.25M |
| November 14, 2025 | 15.81 | 15.92 | 15.92 | 16.19 | 15.7 | 51.85M |
| November 13, 2025 | 15.4 | 16.04 | 16.04 | 16.34 | 15.4 | 70.65M |
| November 12, 2025 | 15.78 | 15.4 | 15.4 | 15.82 | 15.11 | 59.77M |
| November 11, 2025 | 15.78 | 15.91 | 15.91 | 16.18 | 15.69 | 62.28M |
| November 10, 2025 | 15.6 | 15.82 | 15.82 | 16.45 | 15.5 | 109.91M |
| November 07, 2025 | 15 | 15.33 | 15.33 | 15.63 | 14.94 | 97.23M |
| November 06, 2025 | 14.19 | 15.13 | 15.13 | 15.32 | 14.15 | 105.04M |
| November 05, 2025 | 13.58 | 14.19 | 14.19 | 14.38 | 13.4 | 60.69M |
| November 04, 2025 | 14.04 | 13.75 | 13.75 | 14.22 | 13.63 | 34.01M |
| November 03, 2025 | 13.93 | 14.08 | 14.08 | 14.23 | 13.71 | 38.67M |
| October 31, 2025 | 13.72 | 13.88 | 13.88 | 14.3 | 13.67 | 48M |
| October 30, 2025 | 13.8 | 13.73 | 13.73 | 13.86 | 13.56 | 30M |
| October 29, 2025 | 13.38 | 13.92 | 13.92 | 13.98 | 13.38 | 40.4M |
| October 28, 2025 | 13.66 | 13.42 | 13.42 | 13.7 | 13.32 | 34.21M |
| October 27, 2025 | 13.58 | 13.65 | 13.65 | 14.15 | 13.58 | 64.97M |
| October 24, 2025 | 13.56 | 13.37 | 13.37 | 13.79 | 13.3 | 35.99M |
| October 23, 2025 | 13.19 | 13.61 | 13.61 | 13.68 | 13.03 | 47.06M |
| October 22, 2025 | 13.63 | 13.22 | 13.22 | 13.65 | 13.17 | 38.63M |
| October 21, 2025 | 13.2 | 13.49 | 13.49 | 13.85 | 13.13 | 46.6M |
| October 20, 2025 | 13.18 | 13.19 | 13.19 | 13.43 | 12.93 | 50.26M |
| October 17, 2025 | 13.38 | 12.99 | 12.99 | 13.47 | 12.99 | 49.17M |
| October 16, 2025 | 14.65 | 13.31 | 13.31 | 14.79 | 13.26 | 76.95M |
| October 15, 2025 | 14.68 | 14.7 | 14.7 | 14.9 | 14.38 | 32.16M |
| October 14, 2025 | 14.97 | 14.7 | 14.7 | 15.28 | 14.6 | 39.89M |
| October 13, 2025 | 14.37 | 14.97 | 14.97 | 15.03 | 14.37 | 36.54M |
| October 10, 2025 | 14.79 | 15.12 | 15.12 | 15.26 | 14.67 | 49.29M |
| October 09, 2025 | 14.79 | 14.92 | 14.92 | 15.04 | 14.27 | 61.23M |
| September 30, 2025 | 14.75 | 14.72 | 14.72 | 15.03 | 14.49 | 76.04M |
| September 29, 2025 | 13.17 | 14.53 | 14.53 | 14.53 | 13.14 | 63.13M |
| September 26, 2025 | 13.07 | 13.21 | 13.21 | 13.42 | 12.95 | 23.63M |
| September 25, 2025 | 13.2 | 13.08 | 13.08 | 13.23 | 13.01 | 20.05M |
| September 24, 2025 | 12.99 | 13.23 | 13.23 | 13.24 | 12.92 | 21.45M |