15.04
+0.7(+4.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 14.3 | 15.04 | 15.04 | 15.14 | 14.19 | 28.89M |
| December 24, 2025 | 14 | 14.34 | 14.34 | 14.36 | 13.9 | 18.37M |
| December 23, 2025 | 13.93 | 14.02 | 14.02 | 14.12 | 13.84 | 11.82M |
| December 22, 2025 | 14.2 | 13.96 | 13.96 | 14.21 | 13.88 | 15.26M |
| December 19, 2025 | 14.02 | 14.08 | 14.08 | 14.13 | 13.92 | 12.3M |
| December 18, 2025 | 13.79 | 14.01 | 14.01 | 14.76 | 13.74 | 27.93M |
| December 17, 2025 | 13.57 | 13.79 | 13.79 | 13.82 | 13.32 | 13.73M |
| December 16, 2025 | 14.05 | 13.57 | 13.57 | 14.08 | 13.53 | 16.25M |
| December 15, 2025 | 14.1 | 14.08 | 14.08 | 14.24 | 14.02 | 10.26M |
| December 12, 2025 | 14.38 | 14.1 | 14.1 | 14.43 | 14.1 | 13.1M |
| December 11, 2025 | 14.8 | 14.33 | 14.33 | 14.85 | 14.33 | 12.75M |
| December 10, 2025 | 14.93 | 14.79 | 14.79 | 15.07 | 14.62 | 14.29M |
| December 09, 2025 | 15.35 | 14.93 | 14.93 | 15.61 | 14.9 | 30.21M |
| December 08, 2025 | 16.48 | 15.5 | 15.5 | 16.6 | 15.33 | 38.66M |
| December 05, 2025 | 16.21 | 16.49 | 16.49 | 16.59 | 15.52 | 44.57M |
| December 04, 2025 | 13.55 | 16.13 | 16.13 | 16.28 | 13.55 | 32.43M |
| December 03, 2025 | 15 | 14.9 | 14.85 | 15.2 | 14.86 | 8.38M |
| December 02, 2025 | 15 | 15.03 | 14.98 | 15.19 | 14.88 | 12.61M |
| December 01, 2025 | 14.23 | 14.98 | 14.93 | 15.06 | 14.05 | 25.03M |
| November 28, 2025 | 13.55 | 14.02 | 13.97 | 14.11 | 13.44 | 10.46M |
| November 27, 2025 | 13.56 | 13.56 | 13.56 | 13.84 | 13.55 | 8.01M |
| November 26, 2025 | 13.88 | 13.66 | 13.66 | 14.05 | 13.65 | 9.53M |
| November 25, 2025 | 13.75 | 13.94 | 13.94 | 14.48 | 13.72 | 11.36M |
| November 24, 2025 | 13.65 | 13.75 | 13.75 | 13.77 | 13.49 | 7.8M |
| November 21, 2025 | 13.9 | 13.53 | 13.53 | 14.08 | 13.52 | 11.17M |
| November 20, 2025 | 14.18 | 14.11 | 14.11 | 14.37 | 14.08 | 7.12M |
| November 19, 2025 | 14.87 | 14.18 | 14.18 | 15.02 | 14 | 19.28M |
| November 18, 2025 | 14.83 | 14.92 | 14.92 | 14.98 | 14.5 | 12.05M |
| November 17, 2025 | 15.4 | 14.84 | 14.84 | 15.5 | 14.84 | 17.65M |
| November 14, 2025 | 15.24 | 15.5 | 15.5 | 15.94 | 15.24 | 16.29M |
| November 13, 2025 | 15.24 | 15.94 | 15.94 | 16.08 | 15.2 | 25.85M |
| November 12, 2025 | 15.42 | 15.28 | 15.28 | 15.73 | 15.06 | 14.93M |
| November 11, 2025 | 15.61 | 15.53 | 15.53 | 15.75 | 15.47 | 11.39M |
| November 10, 2025 | 15.36 | 15.65 | 15.65 | 15.91 | 14.88 | 26.23M |
| November 07, 2025 | 15.24 | 15.36 | 15.36 | 15.67 | 15.05 | 14.51M |
| November 06, 2025 | 15.12 | 15.27 | 15.27 | 15.54 | 15.05 | 12.07M |
| November 05, 2025 | 14.85 | 15.12 | 15.12 | 15.2 | 14.6 | 10.3M |
| November 04, 2025 | 15.36 | 15 | 15 | 15.45 | 14.86 | 11.86M |
| November 03, 2025 | 15.32 | 15.19 | 15.19 | 15.38 | 14.91 | 11.98M |
| October 31, 2025 | 15.28 | 15.32 | 15.32 | 15.51 | 15.19 | 12.85M |
| October 30, 2025 | 15.69 | 15.26 | 15.26 | 15.95 | 15.21 | 20.95M |
| October 29, 2025 | 15.6 | 15.71 | 15.71 | 16.01 | 15.3 | 22.05M |
| October 28, 2025 | 15.6 | 15.45 | 15.45 | 15.82 | 15.22 | 20.49M |
| October 27, 2025 | 15.56 | 15.92 | 15.92 | 16.15 | 15.31 | 33.26M |
| October 24, 2025 | 14.85 | 15.08 | 15.08 | 15.19 | 14.7 | 12.46M |
| October 23, 2025 | 14.9 | 14.75 | 14.75 | 14.96 | 14.49 | 11.87M |
| October 22, 2025 | 15.1 | 15.03 | 15.03 | 15.38 | 14.98 | 11.97M |
| October 21, 2025 | 14.94 | 15.2 | 15.2 | 15.33 | 14.94 | 14.81M |
| October 20, 2025 | 15.14 | 14.85 | 14.85 | 15.24 | 14.71 | 19.43M |
| October 17, 2025 | 15.9 | 14.99 | 14.99 | 15.9 | 14.92 | 29.23M |
| October 16, 2025 | 16.39 | 15.9 | 15.9 | 16.5 | 15.83 | 21.87M |
| October 15, 2025 | 15.85 | 16.33 | 16.33 | 16.5 | 15.82 | 27.35M |
| October 14, 2025 | 16.09 | 15.79 | 15.79 | 16.9 | 15.7 | 37.81M |
| October 13, 2025 | 15 | 15.81 | 15.81 | 15.9 | 15 | 31.69M |
| October 10, 2025 | 15.19 | 15.6 | 15.6 | 16.16 | 15 | 43.76M |
| October 09, 2025 | 14.1 | 15.27 | 15.27 | 15.47 | 14.1 | 46.99M |
| September 30, 2025 | 13.8 | 14.22 | 14.22 | 14.26 | 13.61 | 27.51M |
| September 29, 2025 | 14.1 | 13.8 | 13.8 | 14.28 | 13.57 | 26.21M |
| September 26, 2025 | 13.28 | 13.59 | 13.59 | 13.98 | 13.08 | 24.75M |
| September 25, 2025 | 13.5 | 13.28 | 13.28 | 13.59 | 13.25 | 9.77M |