14.84
-0.07(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.89 | 14.84 | 14.84 | 15.01 | 14.78 | 11.95M |
| January 13, 2026 | 15.01 | 14.91 | 14.91 | 15.01 | 14.86 | 9.63M |
| January 12, 2026 | 14.85 | 15.01 | 15.01 | 15.02 | 14.83 | 10.78M |
| January 09, 2026 | 14.82 | 14.87 | 14.87 | 14.92 | 14.75 | 8.94M |
| January 08, 2026 | 14.75 | 14.82 | 14.82 | 14.84 | 14.72 | 6.03M |
| January 07, 2026 | 14.9 | 14.79 | 14.79 | 14.91 | 14.75 | 6.27M |
| January 06, 2026 | 14.72 | 14.85 | 14.85 | 14.85 | 14.72 | 6.84M |
| January 05, 2026 | 14.66 | 14.74 | 14.74 | 14.78 | 14.61 | 5.84M |
| December 31, 2025 | 14.8 | 14.65 | 14.65 | 14.82 | 14.63 | 5.04M |
| December 30, 2025 | 14.74 | 14.78 | 14.78 | 14.82 | 14.72 | 4.22M |
| December 29, 2025 | 14.84 | 14.8 | 14.8 | 14.88 | 14.77 | 4.36M |
| December 26, 2025 | 14.82 | 14.84 | 14.84 | 14.87 | 14.78 | 5.32M |
| December 25, 2025 | 14.74 | 14.9 | 14.9 | 14.95 | 14.66 | 7.7M |
| December 24, 2025 | 14.7 | 14.74 | 14.74 | 14.75 | 14.59 | 7.96M |
| December 23, 2025 | 14.88 | 14.73 | 14.73 | 14.89 | 14.71 | 6.71M |
| December 22, 2025 | 15.02 | 14.88 | 14.88 | 15.03 | 14.83 | 13.22M |
| December 19, 2025 | 14.96 | 15.01 | 15.01 | 15.09 | 14.96 | 6.92M |
| December 18, 2025 | 14.98 | 14.97 | 14.97 | 15.04 | 14.96 | 3.6M |
| December 17, 2025 | 15.11 | 15.05 | 15.05 | 15.17 | 14.92 | 5.19M |
| December 16, 2025 | 15.02 | 15.04 | 15.04 | 15.1 | 14.99 | 4.34M |
| December 15, 2025 | 15.04 | 15.05 | 15.05 | 15.14 | 15 | 6.48M |
| December 12, 2025 | 14.94 | 14.9 | 14.9 | 15.04 | 14.83 | 4.45M |
| December 11, 2025 | 14.99 | 14.85 | 14.85 | 15.05 | 14.83 | 4.92M |
| December 10, 2025 | 14.9 | 15.01 | 15.01 | 15.14 | 14.89 | 4.4M |
| December 09, 2025 | 15.08 | 14.94 | 14.94 | 15.09 | 14.93 | 4.42M |
| December 08, 2025 | 15.15 | 15.09 | 15.09 | 15.16 | 15.07 | 3.5M |
| December 05, 2025 | 15.05 | 15.13 | 15.13 | 15.14 | 14.95 | 3.91M |
| December 04, 2025 | 15.26 | 15.06 | 15.06 | 15.26 | 14.83 | 5.79M |
| December 03, 2025 | 15.23 | 15.01 | 15.01 | 15.24 | 15.01 | 7.63M |
| December 02, 2025 | 15.32 | 15.24 | 15.24 | 15.32 | 15.23 | 3.71M |
| December 01, 2025 | 15.3 | 15.31 | 15.31 | 15.34 | 15.25 | 4.03M |
| November 28, 2025 | 15.26 | 15.3 | 15.3 | 15.3 | 15.17 | 3.56M |
| November 27, 2025 | 15.29 | 15.25 | 15.25 | 15.34 | 15.24 | 3.93M |
| November 26, 2025 | 15.31 | 15.28 | 15.28 | 15.35 | 15.26 | 4.93M |
| November 25, 2025 | 15.33 | 15.3 | 15.3 | 15.35 | 15.22 | 5.58M |
| November 24, 2025 | 15.27 | 15.29 | 15.29 | 15.36 | 15.23 | 5.13M |
| November 21, 2025 | 15.58 | 15.22 | 15.22 | 15.75 | 15.22 | 11.37M |
| November 20, 2025 | 15.73 | 15.64 | 15.64 | 15.79 | 15.55 | 7.37M |
| November 19, 2025 | 15.85 | 15.73 | 15.73 | 15.91 | 15.67 | 6.91M |
| November 18, 2025 | 15.88 | 15.82 | 15.82 | 16 | 15.78 | 7.25M |
| November 17, 2025 | 15.9 | 15.97 | 15.97 | 15.99 | 15.76 | 8.49M |
| November 14, 2025 | 15.94 | 15.92 | 15.92 | 16.1 | 15.9 | 7.97M |
| November 13, 2025 | 15.99 | 15.98 | 15.98 | 16.01 | 15.84 | 9.09M |
| November 12, 2025 | 16.07 | 16.01 | 16.01 | 16.14 | 15.94 | 10.1M |
| November 11, 2025 | 15.64 | 16.07 | 16.07 | 16.11 | 15.64 | 12.6M |
| November 10, 2025 | 15.73 | 16.06 | 16.06 | 16.12 | 15.66 | 20.82M |
| November 07, 2025 | 15.64 | 15.69 | 15.69 | 15.72 | 15.6 | 6.56M |
| November 06, 2025 | 15.69 | 15.65 | 15.65 | 15.7 | 15.62 | 5.92M |
| November 05, 2025 | 15.57 | 15.63 | 15.63 | 15.69 | 15.54 | 5.55M |
| November 04, 2025 | 15.75 | 15.62 | 15.62 | 15.75 | 15.57 | 6.11M |
| November 03, 2025 | 15.67 | 15.74 | 15.74 | 15.77 | 15.6 | 7.29M |
| October 31, 2025 | 15.55 | 15.67 | 15.67 | 15.7 | 15.5 | 8.6M |
| October 30, 2025 | 15.52 | 15.56 | 15.56 | 15.65 | 15.47 | 7.41M |
| October 29, 2025 | 15.66 | 15.6 | 15.6 | 15.69 | 15.56 | 6.74M |
| October 28, 2025 | 15.67 | 15.69 | 15.69 | 15.75 | 15.6 | 6.4M |
| October 27, 2025 | 15.58 | 15.68 | 15.68 | 15.7 | 15.56 | 6.12M |
| October 24, 2025 | 15.68 | 15.58 | 15.58 | 15.74 | 15.56 | 7.31M |
| October 23, 2025 | 15.5 | 15.69 | 15.69 | 15.71 | 15.5 | 6.08M |
| October 22, 2025 | 15.58 | 15.64 | 15.64 | 15.71 | 15.58 | 4.98M |
| October 21, 2025 | 15.56 | 15.62 | 15.62 | 15.65 | 15.52 | 5.63M |