14.59
+0.09(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.74 | 14.5 | 14.5 | 14.77 | 14.48 | 2.94M |
| December 23, 2025 | 14.97 | 14.77 | 14.77 | 15.05 | 14.64 | 3.01M |
| December 22, 2025 | 14.96 | 14.92 | 14.92 | 15.02 | 14.82 | 3.61M |
| December 19, 2025 | 14.49 | 14.95 | 14.95 | 14.95 | 14.26 | 5.01M |
| December 18, 2025 | 14.2 | 14.42 | 14.42 | 14.54 | 14.11 | 3.5M |
| December 17, 2025 | 14.25 | 14.21 | 14.21 | 14.34 | 13.91 | 3.75M |
| December 16, 2025 | 14.11 | 14.07 | 14.07 | 14.42 | 14.07 | 4.15M |
| December 15, 2025 | 13.85 | 14.1 | 14.1 | 14.15 | 13.85 | 3.04M |
| December 12, 2025 | 13.97 | 13.85 | 13.85 | 14.11 | 13.84 | 4.14M |
| December 11, 2025 | 14.61 | 13.97 | 13.97 | 14.61 | 13.94 | 5.79M |
| December 10, 2025 | 14.81 | 14.57 | 14.57 | 14.96 | 14.51 | 3.24M |
| December 09, 2025 | 14.62 | 14.81 | 14.81 | 15 | 14.46 | 4.62M |
| December 08, 2025 | 14.93 | 14.67 | 14.67 | 14.99 | 14.62 | 4.44M |
| December 05, 2025 | 14.76 | 14.93 | 14.93 | 14.94 | 14.65 | 3.35M |
| December 04, 2025 | 15.12 | 14.73 | 14.73 | 15.25 | 14.72 | 4.07M |
| December 03, 2025 | 15.18 | 15.21 | 15.21 | 15.33 | 15.1 | 4.67M |
| December 02, 2025 | 15.12 | 15.2 | 15.2 | 15.32 | 14.94 | 4.91M |
| December 01, 2025 | 14.98 | 15.12 | 15.12 | 15.32 | 14.94 | 5.17M |
| November 28, 2025 | 14.8 | 14.98 | 14.98 | 15.02 | 14.68 | 4.14M |
| November 27, 2025 | 14.78 | 14.83 | 14.83 | 15 | 14.63 | 4.48M |
| November 26, 2025 | 14.46 | 14.81 | 14.81 | 15.14 | 14.46 | 6.62M |
| November 25, 2025 | 14.59 | 14.45 | 14.45 | 14.59 | 14.36 | 2.26M |
| November 24, 2025 | 14.45 | 14.51 | 14.51 | 14.7 | 14.36 | 3.64M |
| November 21, 2025 | 14.6 | 14.31 | 14.31 | 14.83 | 14.2 | 4.11M |
| November 20, 2025 | 14.92 | 14.68 | 14.68 | 14.92 | 14.55 | 2.72M |
| November 19, 2025 | 14.92 | 14.85 | 14.85 | 15.06 | 14.71 | 3.18M |
| November 18, 2025 | 15 | 14.91 | 14.91 | 15.08 | 14.79 | 3.69M |
| November 17, 2025 | 15.06 | 15.02 | 15.02 | 15.1 | 14.92 | 2.97M |
| November 14, 2025 | 15.07 | 14.99 | 14.99 | 15.25 | 14.97 | 3.36M |
| November 13, 2025 | 15.07 | 15.15 | 15.15 | 15.17 | 14.85 | 3.99M |
| November 12, 2025 | 14.64 | 15.13 | 15.13 | 15.37 | 14.64 | 5.35M |
| November 11, 2025 | 14.99 | 15.15 | 15.15 | 15.18 | 14.93 | 5.64M |
| November 10, 2025 | 14.76 | 14.99 | 14.99 | 15.06 | 14.66 | 5.73M |
| November 07, 2025 | 14.64 | 14.78 | 14.78 | 14.88 | 14.62 | 4.1M |
| November 06, 2025 | 14.62 | 14.66 | 14.66 | 14.82 | 14.52 | 5.26M |
| November 05, 2025 | 14.51 | 14.62 | 14.62 | 14.7 | 14.4 | 3.31M |
| November 04, 2025 | 14.53 | 14.51 | 14.51 | 14.6 | 14.42 | 2.7M |
| November 03, 2025 | 14.38 | 14.53 | 14.53 | 14.66 | 14.12 | 5.06M |
| October 31, 2025 | 14.33 | 14.32 | 14.32 | 14.47 | 14.28 | 4.04M |
| October 30, 2025 | 14.27 | 14.41 | 14.41 | 14.57 | 14.25 | 4.1M |
| October 29, 2025 | 14.56 | 14.29 | 14.29 | 14.58 | 14.17 | 4.46M |
| October 28, 2025 | 14.47 | 14.63 | 14.63 | 14.81 | 14.32 | 5.26M |
| October 27, 2025 | 14.37 | 14.59 | 14.49 | 14.63 | 14.25 | 4.62M |
| October 24, 2025 | 14.48 | 14.35 | 14.25 | 14.48 | 14.28 | 2.76M |
| October 23, 2025 | 14.35 | 14.43 | 14.33 | 14.46 | 14.25 | 3.37M |
| October 22, 2025 | 14.26 | 14.35 | 14.25 | 14.46 | 14.21 | 2.82M |
| October 21, 2025 | 14.06 | 14.29 | 14.19 | 14.29 | 14.04 | 2.85M |
| October 20, 2025 | 14.06 | 14.07 | 14.07 | 14.08 | 13.88 | 2M |
| October 17, 2025 | 13.99 | 13.87 | 13.87 | 14.08 | 13.87 | 2.01M |
| October 16, 2025 | 14.05 | 13.96 | 13.96 | 14.15 | 13.95 | 2M |
| October 15, 2025 | 14 | 14.08 | 14.08 | 14.12 | 13.92 | 2.51M |
| October 14, 2025 | 13.88 | 13.96 | 13.96 | 14.03 | 13.88 | 2.64M |
| October 13, 2025 | 13.73 | 13.88 | 13.88 | 13.93 | 13.7 | 2.5M |
| October 10, 2025 | 13.75 | 13.97 | 13.97 | 13.98 | 13.7 | 2.65M |
| October 09, 2025 | 13.82 | 13.77 | 13.77 | 13.82 | 13.62 | 1.92M |
| September 30, 2025 | 13.91 | 13.81 | 13.81 | 14.06 | 13.8 | 2.19M |
| September 29, 2025 | 13.81 | 13.96 | 13.96 | 13.96 | 13.56 | 2.91M |
| September 26, 2025 | 13.67 | 13.8 | 13.8 | 13.88 | 13.56 | 2.22M |
| September 25, 2025 | 13.81 | 13.67 | 13.67 | 13.9 | 13.62 | 2.26M |
| September 24, 2025 | 13.62 | 13.81 | 13.81 | 13.82 | 13.61 | 1.69M |