14.13
-0.19(-1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.1 | 14.13 | 14.13 | 14.35 | 14.09 | 2.88M |
| December 03, 2025 | 14.28 | 14.32 | 14.32 | 14.49 | 14.18 | 3.58M |
| December 02, 2025 | 14.36 | 14.29 | 14.29 | 14.38 | 14.21 | 2.27M |
| December 01, 2025 | 14.31 | 14.36 | 14.36 | 14.4 | 14.2 | 3.45M |
| November 28, 2025 | 14.1 | 14.31 | 14.31 | 14.34 | 14 | 4.38M |
| November 27, 2025 | 14.03 | 14.05 | 14.05 | 14.19 | 13.94 | 3.76M |
| November 26, 2025 | 14.06 | 14.1 | 14.1 | 14.67 | 14.04 | 6.4M |
| November 25, 2025 | 14.03 | 14.07 | 14.07 | 14.26 | 13.94 | 3.69M |
| November 24, 2025 | 13.88 | 13.88 | 13.88 | 13.96 | 13.7 | 3.73M |
| November 21, 2025 | 14.15 | 13.7 | 13.7 | 14.29 | 13.7 | 5.62M |
| November 20, 2025 | 14.3 | 14.2 | 14.2 | 14.34 | 14.14 | 3.3M |
| November 19, 2025 | 14.62 | 14.14 | 14.14 | 14.68 | 14.08 | 5.55M |
| November 18, 2025 | 14.66 | 14.62 | 14.62 | 14.71 | 14.55 | 2.69M |
| November 17, 2025 | 14.75 | 14.72 | 14.72 | 14.8 | 14.61 | 3.13M |
| November 14, 2025 | 14.75 | 14.76 | 14.76 | 14.88 | 14.69 | 3.62M |
| November 13, 2025 | 14.62 | 14.79 | 14.79 | 14.8 | 14.54 | 3.13M |
| November 12, 2025 | 14.78 | 14.7 | 14.7 | 14.9 | 14.63 | 3.37M |
| November 11, 2025 | 14.78 | 14.86 | 14.86 | 14.95 | 14.73 | 3.8M |
| November 10, 2025 | 14.71 | 14.8 | 14.8 | 14.81 | 14.68 | 3.96M |
| November 07, 2025 | 14.78 | 14.71 | 14.71 | 14.8 | 14.7 | 3.15M |
| November 06, 2025 | 14.83 | 14.81 | 14.81 | 14.88 | 14.73 | 3.5M |
| November 05, 2025 | 14.62 | 14.83 | 14.83 | 14.85 | 14.58 | 4.45M |
| November 04, 2025 | 14.73 | 14.73 | 14.73 | 14.78 | 14.65 | 4.18M |
| November 03, 2025 | 14.67 | 14.75 | 14.75 | 14.75 | 14.57 | 5.38M |
| October 31, 2025 | 14.53 | 14.66 | 14.66 | 14.8 | 14.5 | 5.44M |
| October 30, 2025 | 14.69 | 14.53 | 14.53 | 14.86 | 14.51 | 6.65M |
| October 29, 2025 | 14.72 | 14.84 | 14.84 | 14.86 | 14.6 | 10.81M |
| October 28, 2025 | 14.42 | 14.49 | 14.49 | 14.52 | 14.37 | 3.38M |
| October 27, 2025 | 14.39 | 14.45 | 14.45 | 14.48 | 14.32 | 4.11M |
| October 24, 2025 | 14.33 | 14.35 | 14.35 | 14.4 | 14.3 | 3.53M |
| October 23, 2025 | 14.13 | 14.35 | 14.35 | 14.36 | 14.04 | 4.27M |
| October 22, 2025 | 14.1 | 14.14 | 14.14 | 14.29 | 14.07 | 3.46M |
| October 21, 2025 | 13.87 | 14.16 | 14.16 | 14.17 | 13.8 | 4.89M |
| October 20, 2025 | 13.75 | 13.87 | 13.87 | 13.88 | 13.66 | 4.69M |
| October 17, 2025 | 13.91 | 13.57 | 13.57 | 13.94 | 13.56 | 7.8M |
| October 16, 2025 | 14.39 | 14.12 | 14.12 | 14.45 | 14.04 | 6.47M |
| October 15, 2025 | 14.41 | 14.45 | 14.45 | 14.54 | 14.27 | 4.57M |
| October 14, 2025 | 14.49 | 14.41 | 14.41 | 14.68 | 14.38 | 5.25M |
| October 13, 2025 | 14.35 | 14.48 | 14.48 | 14.49 | 14.02 | 6.08M |
| October 10, 2025 | 14.6 | 14.68 | 14.68 | 14.75 | 14.5 | 5.28M |
| October 09, 2025 | 14.77 | 14.66 | 14.66 | 14.8 | 14.57 | 6.16M |
| September 30, 2025 | 14.77 | 14.71 | 14.71 | 14.9 | 14.7 | 4.63M |
| September 29, 2025 | 14.51 | 14.77 | 14.77 | 14.88 | 14.28 | 6.78M |
| September 26, 2025 | 14.65 | 14.51 | 14.51 | 14.73 | 14.5 | 4.44M |
| September 25, 2025 | 14.99 | 14.71 | 14.71 | 15 | 14.67 | 6.54M |
| September 24, 2025 | 14.54 | 14.98 | 14.98 | 14.99 | 14.42 | 8.2M |
| September 23, 2025 | 14.9 | 14.55 | 14.55 | 14.92 | 14.14 | 9.44M |
| September 22, 2025 | 14.93 | 14.93 | 14.93 | 14.98 | 14.68 | 5.78M |
| September 19, 2025 | 14.93 | 14.71 | 14.71 | 14.98 | 14.68 | 6.58M |
| September 18, 2025 | 15.16 | 14.98 | 14.98 | 15.24 | 14.81 | 9.9M |
| September 17, 2025 | 15.06 | 15.27 | 15.27 | 15.4 | 14.97 | 9.11M |
| September 16, 2025 | 14.85 | 15.06 | 15.06 | 15.08 | 14.81 | 5.75M |
| September 15, 2025 | 14.91 | 14.84 | 14.84 | 14.98 | 14.79 | 4.64M |
| September 12, 2025 | 15.08 | 14.95 | 14.95 | 15.15 | 14.9 | 6.43M |
| September 11, 2025 | 14.86 | 15.09 | 15.09 | 15.09 | 14.67 | 7.13M |
| September 10, 2025 | 14.86 | 14.92 | 14.92 | 15.05 | 14.84 | 5.1M |
| September 09, 2025 | 15.02 | 14.86 | 14.86 | 15.05 | 14.72 | 5.58M |
| September 08, 2025 | 14.94 | 15.08 | 15.08 | 15.08 | 14.83 | 6.38M |
| September 05, 2025 | 16.06 | 15.01 | 15.01 | 16.06 | 14.54 | 7.4M |
| September 04, 2025 | 14.77 | 14.67 | 14.67 | 14.97 | 14.44 | 10.18M |