14.84
+0.22(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.05 | 14.62 | 14.62 | 15.09 | 14.05 | 71.45M |
| December 03, 2025 | 14.05 | 14.58 | 14.58 | 14.76 | 14.05 | 45.04M |
| December 02, 2025 | 14.53 | 14.49 | 14.49 | 14.61 | 14.37 | 49.49M |
| December 01, 2025 | 14.93 | 14.89 | 14.89 | 15.28 | 14.66 | 112.61M |
| November 28, 2025 | 14.05 | 14.24 | 14.24 | 14.25 | 13.95 | 34.24M |
| November 27, 2025 | 14.24 | 14.01 | 14.01 | 14.3 | 14 | 42.68M |
| November 26, 2025 | 13.78 | 14.02 | 14.02 | 14.46 | 13.69 | 58M |
| November 25, 2025 | 13.63 | 13.77 | 13.77 | 13.84 | 13.57 | 31.45M |
| November 24, 2025 | 13.45 | 13.49 | 13.49 | 13.58 | 13.3 | 27.33M |
| November 21, 2025 | 13.65 | 13.41 | 13.41 | 13.78 | 13.37 | 41.92M |
| November 20, 2025 | 14.2 | 13.92 | 13.92 | 14.3 | 13.91 | 30.62M |
| November 19, 2025 | 14.09 | 14.18 | 14.18 | 14.25 | 13.9 | 34.3M |
| November 18, 2025 | 14.46 | 14.01 | 14.01 | 14.47 | 14 | 50.32M |
| November 17, 2025 | 14.7 | 14.55 | 14.55 | 14.8 | 14.51 | 40.83M |
| November 14, 2025 | 15.05 | 14.89 | 14.89 | 15.15 | 14.76 | 47.37M |
| November 13, 2025 | 14.89 | 15.4 | 15.4 | 15.46 | 14.89 | 84.09M |
| November 12, 2025 | 14.67 | 14.84 | 14.84 | 14.99 | 14.5 | 35.25M |
| November 11, 2025 | 15.15 | 14.78 | 14.78 | 15.21 | 14.75 | 38.45M |
| November 10, 2025 | 15.09 | 14.99 | 14.99 | 15.2 | 14.82 | 44.73M |
| November 07, 2025 | 14.89 | 14.91 | 14.91 | 15.08 | 14.78 | 37.79M |
| November 06, 2025 | 14.85 | 15.09 | 15.09 | 15.22 | 14.8 | 57.85M |
| November 05, 2025 | 14.4 | 14.76 | 14.76 | 14.91 | 14.3 | 46.43M |
| November 04, 2025 | 14.86 | 14.78 | 14.78 | 15.01 | 14.7 | 50.66M |
| November 03, 2025 | 15.58 | 15.09 | 15.09 | 15.63 | 14.68 | 92.61M |
| October 31, 2025 | 16.01 | 15.72 | 15.72 | 16.27 | 15.7 | 74.63M |
| October 30, 2025 | 16.3 | 16.32 | 16.32 | 16.78 | 16.22 | 104.72M |
| October 29, 2025 | 15.96 | 16.63 | 16.63 | 16.7 | 15.9 | 115.61M |
| October 28, 2025 | 16.04 | 15.67 | 15.67 | 16.3 | 15.65 | 82.75M |
| October 27, 2025 | 16.24 | 16.3 | 16.3 | 16.59 | 16.09 | 103.75M |
| October 24, 2025 | 15.54 | 15.9 | 15.9 | 15.98 | 15.32 | 88.4M |
| October 23, 2025 | 15.16 | 15.32 | 15.32 | 15.39 | 14.73 | 61.73M |
| October 22, 2025 | 15 | 15.27 | 15.27 | 15.4 | 14.88 | 76.43M |
| October 21, 2025 | 15.97 | 15.92 | 15.92 | 16.06 | 15.7 | 58.1M |
| October 20, 2025 | 15.9 | 15.82 | 15.82 | 16.26 | 15.53 | 68.36M |
| October 17, 2025 | 16.74 | 15.69 | 15.69 | 16.76 | 15.69 | 91.61M |
| October 16, 2025 | 16.88 | 16.6 | 16.6 | 17.3 | 16.58 | 78.18M |
| October 15, 2025 | 16.95 | 17.07 | 17.07 | 17.19 | 16.52 | 99.24M |
| October 14, 2025 | 17.83 | 17.09 | 17.09 | 18.14 | 16.67 | 196.07M |
| October 13, 2025 | 16.55 | 17.4 | 17.4 | 17.6 | 16.02 | 194.2M |
| October 10, 2025 | 17.3 | 17.35 | 17.35 | 18.88 | 16.6 | 226.36M |
| October 09, 2025 | 16.55 | 17.56 | 17.56 | 17.56 | 16.5 | 211.19M |
| September 30, 2025 | 15.36 | 15.96 | 15.96 | 16.39 | 15.21 | 211.05M |
| September 29, 2025 | 15.15 | 15.1 | 15.1 | 15.43 | 14.7 | 172.02M |
| September 26, 2025 | 14.64 | 14.78 | 14.78 | 15.56 | 14.51 | 232.25M |
| September 25, 2025 | 15.17 | 14.82 | 14.82 | 15.17 | 14.6 | 283.2M |
| September 24, 2025 | 13.8 | 13.79 | 13.79 | 13.93 | 13.47 | 95.16M |
| September 23, 2025 | 13.81 | 14.12 | 14.12 | 14.35 | 13.72 | 110.1M |
| September 22, 2025 | 13.9 | 14 | 14 | 14 | 13.42 | 112.51M |
| September 19, 2025 | 12.73 | 13.71 | 13.71 | 14.24 | 12.73 | 146.67M |
| September 18, 2025 | 14.52 | 14.45 | 14.45 | 15.2 | 14.23 | 258.55M |
| September 17, 2025 | 13.68 | 15.25 | 15.25 | 15.25 | 13.55 | 280.84M |
| September 16, 2025 | 14.67 | 13.86 | 13.86 | 14.95 | 13.23 | 216.12M |
| September 15, 2025 | 14.04 | 13.96 | 13.96 | 14.5 | 13.78 | 290.43M |
| September 12, 2025 | 12.73 | 13.63 | 13.63 | 13.63 | 12.73 | 109.85M |
| September 11, 2025 | 12.29 | 12.39 | 12.39 | 12.39 | 12.01 | 94.45M |
| September 10, 2025 | 11.8 | 12.1 | 12.1 | 12.19 | 11.71 | 72.55M |
| September 09, 2025 | 11.95 | 11.98 | 11.98 | 12.38 | 11.9 | 109.8M |
| September 08, 2025 | 12.18 | 11.99 | 11.99 | 12.25 | 11.9 | 75.76M |
| September 05, 2025 | 11.69 | 12.13 | 12.13 | 12.14 | 11.65 | 85.29M |
| September 04, 2025 | 12.41 | 11.72 | 11.72 | 12.61 | 11.55 | 121.96M |