14.20
-0.01(-0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 13.46 | 14.2 | 14.2 | 14.37 | 13.38 | 81.03M |
| December 23, 2025 | 13.44 | 13.71 | 13.71 | 14.37 | 13.23 | 99.4M |
| December 22, 2025 | 13.2 | 13.43 | 13.43 | 13.67 | 12.91 | 71.73M |
| December 19, 2025 | 12.55 | 13.17 | 13.17 | 13.55 | 12.51 | 82.6M |
| December 18, 2025 | 12.89 | 12.65 | 12.65 | 13.05 | 12.53 | 63.03M |
| December 17, 2025 | 12.99 | 12.84 | 12.84 | 13.08 | 12.63 | 66.45M |
| December 16, 2025 | 14.17 | 13 | 13 | 14.18 | 12.95 | 99.58M |
| December 15, 2025 | 14.1 | 14.15 | 14.15 | 15.27 | 13.83 | 149.33M |
| December 12, 2025 | 15.16 | 13.88 | 13.88 | 15.25 | 13.69 | 131.07M |
| December 11, 2025 | 16.4 | 15.2 | 15.2 | 17 | 14.86 | 158.29M |
| December 10, 2025 | 15.96 | 15.97 | 15.97 | 15.97 | 15.09 | 145.03M |
| December 09, 2025 | 14 | 14.52 | 14.52 | 14.52 | 13.8 | 66.76M |
| December 08, 2025 | 12 | 13.2 | 13.2 | 13.2 | 11.9 | 107.55M |
| December 05, 2025 | 10.96 | 12 | 12 | 12 | 10.89 | 77.21M |
| December 04, 2025 | 10.22 | 10.91 | 10.91 | 11.42 | 10.22 | 53.58M |
| December 03, 2025 | 10.86 | 11.06 | 11.06 | 11.32 | 10.76 | 58.66M |
| December 02, 2025 | 10.66 | 10.94 | 10.94 | 11.1 | 10.6 | 53.68M |
| December 01, 2025 | 10.8 | 10.74 | 10.74 | 10.88 | 10.65 | 31.8M |
| November 28, 2025 | 10.22 | 10.81 | 10.81 | 10.93 | 10.11 | 41.17M |
| November 27, 2025 | 10.42 | 10.19 | 10.19 | 10.48 | 10.15 | 20.92M |
| November 26, 2025 | 10.53 | 10.44 | 10.44 | 10.66 | 10.38 | 25.67M |
| November 25, 2025 | 10.12 | 10.59 | 10.59 | 10.64 | 10.03 | 33.46M |
| November 24, 2025 | 10.36 | 10.07 | 10.07 | 10.37 | 9.9 | 35.05M |
| November 21, 2025 | 10.78 | 10.18 | 10.18 | 11 | 10.1 | 54.23M |
| November 20, 2025 | 11.16 | 11 | 11 | 11.34 | 10.88 | 40.13M |
| November 19, 2025 | 11.77 | 11.19 | 11.19 | 11.88 | 11.12 | 52.24M |
| November 18, 2025 | 12.67 | 11.58 | 11.58 | 12.91 | 11.51 | 101.48M |
| November 17, 2025 | 11.81 | 12.66 | 12.66 | 12.66 | 11.72 | 73.62M |
| November 14, 2025 | 11.08 | 11.51 | 11.51 | 11.69 | 11.01 | 77.42M |
| November 13, 2025 | 10.78 | 11.11 | 11.11 | 11.29 | 10.59 | 68.4M |
| November 12, 2025 | 10.87 | 10.8 | 10.8 | 11.27 | 10.66 | 38.44M |
| November 11, 2025 | 10.83 | 10.89 | 10.89 | 11 | 10.71 | 45.24M |
| November 10, 2025 | 10.63 | 10.87 | 10.87 | 11.1 | 10.45 | 67.4M |
| November 07, 2025 | 10.69 | 10.85 | 10.85 | 11.02 | 10.52 | 72.04M |
| November 06, 2025 | 11.38 | 10.5 | 10.5 | 11.39 | 10.5 | 92.3M |
| November 05, 2025 | 10.78 | 11.67 | 11.67 | 12 | 10.77 | 122.04M |
| November 04, 2025 | 10.2 | 11 | 11 | 11.34 | 10.16 | 77.77M |
| November 03, 2025 | 10.25 | 10.31 | 10.31 | 10.76 | 10.13 | 57.56M |
| October 31, 2025 | 10.37 | 10.45 | 10.45 | 10.79 | 10.14 | 70.03M |
| October 30, 2025 | 10.89 | 10.32 | 10.32 | 10.95 | 10.3 | 87.68M |
| October 29, 2025 | 12.5 | 11.07 | 11.07 | 12.5 | 10.9 | 128.48M |
| October 28, 2025 | 10.62 | 11.44 | 11.44 | 11.44 | 10.56 | 39.39M |
| October 27, 2025 | 10.55 | 10.4 | 10.4 | 11.43 | 10.08 | 122.57M |
| October 24, 2025 | 10.35 | 10.59 | 10.59 | 11.1 | 10.12 | 106.93M |
| October 23, 2025 | 9.74 | 10.24 | 10.24 | 10.49 | 9.59 | 89.91M |
| October 22, 2025 | 10.04 | 9.59 | 9.54 | 10.1 | 9.59 | 55.45M |
| October 21, 2025 | 9.79 | 10.04 | 9.99 | 10.11 | 9.35 | 93.13M |
| October 20, 2025 | 9.52 | 9.92 | 9.92 | 10.3 | 9.37 | 142.16M |
| October 17, 2025 | 8.5 | 9.36 | 9.36 | 9.36 | 8.45 | 63.8M |
| October 16, 2025 | 8.49 | 8.51 | 8.51 | 8.57 | 8.45 | 14.11M |
| October 15, 2025 | 8.49 | 8.46 | 8.46 | 8.52 | 8.36 | 14.76M |
| October 14, 2025 | 8.44 | 8.53 | 8.53 | 8.59 | 8.39 | 21.61M |
| October 13, 2025 | 8.3 | 8.42 | 8.42 | 8.43 | 8.23 | 16.02M |
| October 10, 2025 | 8.21 | 8.43 | 8.43 | 8.5 | 8.17 | 18.02M |
| October 09, 2025 | 8.19 | 8.21 | 8.21 | 8.24 | 8.1 | 11.58M |
| September 30, 2025 | 8.19 | 8.2 | 8.2 | 8.25 | 8.18 | 8.75M |
| September 29, 2025 | 8.23 | 8.2 | 8.2 | 8.25 | 8.1 | 9.6M |
| September 26, 2025 | 8.21 | 8.26 | 8.26 | 8.42 | 8.13 | 13.23M |
| September 25, 2025 | 8.38 | 8.22 | 8.22 | 8.38 | 8.19 | 14.94M |
| September 24, 2025 | 8.3 | 8.4 | 8.4 | 8.49 | 8.27 | 12.32M |