14.47
-0.01999973(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.45 | 14.49 | 14.49 | 14.5 | 14.41 | 2.11M |
| December 23, 2025 | 14.61 | 14.45 | 14.45 | 14.72 | 14.42 | 2.68M |
| December 22, 2025 | 14.74 | 14.66 | 14.66 | 14.8 | 14.63 | 2.63M |
| December 19, 2025 | 14.61 | 14.79 | 14.79 | 14.79 | 14.56 | 2.66M |
| December 18, 2025 | 14.5 | 14.62 | 14.62 | 14.7 | 14.39 | 2.84M |
| December 17, 2025 | 15.16 | 14.57 | 14.57 | 15.18 | 14.43 | 4.83M |
| December 16, 2025 | 14.59 | 14.4 | 14.4 | 14.68 | 14.39 | 2.15M |
| December 15, 2025 | 14.45 | 14.57 | 14.57 | 14.74 | 14.43 | 2.76M |
| December 12, 2025 | 14.62 | 14.49 | 14.49 | 14.68 | 14.46 | 2.3M |
| December 11, 2025 | 14.75 | 14.61 | 14.61 | 14.82 | 14.6 | 2.37M |
| December 10, 2025 | 14.72 | 14.74 | 14.74 | 14.81 | 14.65 | 1.84M |
| December 09, 2025 | 14.96 | 14.73 | 14.73 | 15.06 | 14.7 | 3.48M |
| December 08, 2025 | 15 | 14.95 | 14.95 | 15.05 | 14.86 | 2.1M |
| December 05, 2025 | 14.9 | 14.96 | 14.96 | 14.99 | 14.79 | 1.84M |
| December 04, 2025 | 15.25 | 14.92 | 14.92 | 15.25 | 14.86 | 2.43M |
| December 03, 2025 | 15.24 | 15.11 | 15.11 | 15.35 | 15.03 | 1.85M |
| December 02, 2025 | 15.35 | 15.24 | 15.24 | 15.38 | 15.17 | 1.22M |
| December 01, 2025 | 15.4 | 15.33 | 15.33 | 15.5 | 15.31 | 1.86M |
| November 28, 2025 | 15.25 | 15.39 | 15.39 | 15.4 | 15.11 | 1.59M |
| November 27, 2025 | 15.24 | 15.27 | 15.27 | 15.34 | 15.14 | 1.82M |
| November 26, 2025 | 15.28 | 15.21 | 15.21 | 15.42 | 15.16 | 2.24M |
| November 25, 2025 | 15.5 | 15.26 | 15.26 | 15.5 | 15.22 | 2.7M |
| November 24, 2025 | 15.35 | 15.28 | 15.28 | 15.8 | 15.2 | 3.6M |
| November 21, 2025 | 15.69 | 15.08 | 15.08 | 15.84 | 15.07 | 4.06M |
| November 20, 2025 | 15.9 | 15.72 | 15.72 | 16 | 15.61 | 1.95M |
| November 19, 2025 | 16.11 | 15.89 | 15.89 | 16.18 | 15.75 | 2.69M |
| November 18, 2025 | 16.15 | 16.04 | 16.04 | 16.26 | 15.98 | 2.4M |
| November 17, 2025 | 16.33 | 16.18 | 16.18 | 16.4 | 16.13 | 2.56M |
| November 14, 2025 | 16.34 | 16.37 | 16.37 | 16.57 | 16.32 | 3M |
| November 13, 2025 | 16.24 | 16.34 | 16.34 | 16.49 | 16.09 | 2.83M |
| November 12, 2025 | 16.3 | 16.25 | 16.25 | 16.33 | 16.12 | 2.23M |
| November 11, 2025 | 15.89 | 16.3 | 16.3 | 16.32 | 15.89 | 2.47M |
| November 10, 2025 | 16.01 | 16.21 | 16.21 | 16.26 | 15.91 | 3.12M |
| November 07, 2025 | 15.89 | 15.98 | 15.98 | 16.05 | 15.82 | 2.26M |
| November 06, 2025 | 15.92 | 15.89 | 15.89 | 15.94 | 15.75 | 2.34M |
| November 05, 2025 | 15.79 | 15.91 | 15.91 | 15.97 | 15.75 | 2.28M |
| November 04, 2025 | 16.02 | 15.86 | 15.86 | 16.03 | 15.75 | 2.57M |
| November 03, 2025 | 15.84 | 16 | 16 | 16.06 | 15.79 | 3.86M |
| October 31, 2025 | 15.7 | 15.83 | 15.83 | 15.92 | 15.69 | 3.75M |
| October 30, 2025 | 15.85 | 15.58 | 15.58 | 15.85 | 15.57 | 2.98M |
| October 29, 2025 | 15.83 | 15.86 | 15.86 | 15.94 | 15.69 | 2.02M |
| October 28, 2025 | 15.9 | 15.9 | 15.9 | 16.01 | 15.82 | 1.8M |
| October 27, 2025 | 15.78 | 15.95 | 15.95 | 15.98 | 15.72 | 2.9M |
| October 24, 2025 | 15.83 | 15.66 | 15.66 | 15.88 | 15.62 | 2.42M |
| October 23, 2025 | 15.55 | 15.81 | 15.81 | 15.82 | 15.55 | 2.25M |
| October 22, 2025 | 15.78 | 15.6 | 15.6 | 15.81 | 15.54 | 2.54M |
| October 21, 2025 | 15.56 | 15.79 | 15.79 | 15.79 | 15.56 | 2.22M |
| October 20, 2025 | 15.65 | 15.55 | 15.55 | 15.74 | 15.42 | 2.14M |
| October 17, 2025 | 15.66 | 15.5 | 15.5 | 15.78 | 15.5 | 2.04M |
| October 16, 2025 | 15.83 | 15.71 | 15.71 | 15.91 | 15.65 | 2M |
| October 15, 2025 | 15.72 | 15.82 | 15.82 | 15.94 | 15.65 | 1.57M |
| October 14, 2025 | 15.9 | 15.75 | 15.75 | 15.92 | 15.71 | 2.07M |
| October 13, 2025 | 15.56 | 15.74 | 15.74 | 15.78 | 15.5 | 2.96M |
| October 10, 2025 | 15.79 | 15.86 | 15.86 | 16.05 | 15.72 | 3.2M |
| October 09, 2025 | 15.88 | 15.76 | 15.76 | 15.93 | 15.51 | 3.75M |
| September 30, 2025 | 16.16 | 15.92 | 15.92 | 16.16 | 15.89 | 1.79M |
| September 29, 2025 | 16.1 | 16.05 | 16.05 | 16.15 | 15.73 | 2.45M |
| September 26, 2025 | 16.1 | 16.12 | 16.12 | 16.33 | 16.02 | 1.85M |
| September 25, 2025 | 16.38 | 16.09 | 16.09 | 16.42 | 16.05 | 1.89M |
| September 24, 2025 | 16.01 | 16.4 | 16.4 | 16.57 | 15.95 | 2.92M |