14.22
-0.29(-2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.65 | 14.51 | 14.51 | 14.75 | 14.47 | 21.27M |
| December 23, 2025 | 14.36 | 14.69 | 14.69 | 14.79 | 14.31 | 29.38M |
| December 22, 2025 | 14.38 | 14.56 | 14.56 | 14.82 | 14.37 | 41.11M |
| December 19, 2025 | 13.75 | 14.47 | 14.47 | 14.75 | 13.71 | 67.4M |
| December 18, 2025 | 13.16 | 13.42 | 13.42 | 13.53 | 13.08 | 22.02M |
| December 17, 2025 | 12.97 | 13.21 | 13.21 | 13.24 | 12.91 | 14.75M |
| December 16, 2025 | 13.21 | 12.94 | 12.94 | 13.25 | 12.81 | 12.74M |
| December 15, 2025 | 13.15 | 13.03 | 13.03 | 13.29 | 13.03 | 12.44M |
| December 12, 2025 | 13.2 | 13.24 | 13.24 | 13.28 | 13.08 | 12.34M |
| December 11, 2025 | 13.58 | 13.17 | 13.17 | 13.65 | 13.16 | 16.99M |
| December 10, 2025 | 13.56 | 13.55 | 13.55 | 13.6 | 13.35 | 11.57M |
| December 09, 2025 | 13.71 | 13.56 | 13.56 | 13.81 | 13.5 | 14.72M |
| December 08, 2025 | 13.74 | 13.81 | 13.81 | 13.94 | 13.61 | 15.28M |
| December 05, 2025 | 13.6 | 13.68 | 13.68 | 13.76 | 13.44 | 14.21M |
| December 04, 2025 | 13.79 | 13.66 | 13.66 | 13.93 | 13.58 | 12.2M |
| December 03, 2025 | 14.27 | 13.88 | 13.88 | 14.37 | 13.85 | 17.74M |
| December 02, 2025 | 14.27 | 14.24 | 14.24 | 14.45 | 14.01 | 17.72M |
| December 01, 2025 | 14.56 | 14.26 | 14.26 | 14.79 | 14.16 | 27.24M |
| November 28, 2025 | 13.79 | 14.55 | 14.55 | 14.7 | 13.71 | 41.38M |
| November 27, 2025 | 13.61 | 13.83 | 13.83 | 14.15 | 13.61 | 22.51M |
| November 26, 2025 | 13.9 | 13.68 | 13.68 | 13.95 | 13.61 | 23.62M |
| November 25, 2025 | 13.55 | 13.95 | 13.95 | 14.08 | 13.46 | 31.88M |
| November 24, 2025 | 13.83 | 13.41 | 13.41 | 14 | 13.1 | 42.17M |
| November 21, 2025 | 15.19 | 14 | 14 | 15.56 | 14 | 63.36M |
| November 20, 2025 | 14.99 | 15.56 | 15.56 | 16.49 | 14.93 | 77.97M |
| November 19, 2025 | 15.16 | 14.99 | 14.99 | 15.85 | 14.86 | 32.85M |
| November 18, 2025 | 16.14 | 15.28 | 15.28 | 16.15 | 15.11 | 44.43M |
| November 17, 2025 | 15.99 | 16.12 | 16.12 | 16.35 | 15.62 | 38.38M |
| November 14, 2025 | 15.99 | 15.98 | 15.98 | 16.45 | 15.94 | 45.82M |
| November 13, 2025 | 15.47 | 16.39 | 16.39 | 16.8 | 15.47 | 79.87M |
| November 12, 2025 | 15.58 | 15.52 | 15.52 | 15.69 | 15.07 | 37.1M |
| November 11, 2025 | 15.57 | 15.79 | 15.79 | 16.07 | 15.36 | 50.21M |
| November 10, 2025 | 15.97 | 15.63 | 15.63 | 16.14 | 15.51 | 54.83M |
| November 07, 2025 | 15.47 | 15.85 | 15.85 | 16.1 | 15.37 | 80.94M |
| November 06, 2025 | 15.6 | 15.43 | 15.43 | 15.75 | 15.38 | 86.29M |
| November 05, 2025 | 14.01 | 15.63 | 15.63 | 15.63 | 13.98 | 76.38M |
| November 04, 2025 | 14.5 | 14.21 | 14.21 | 14.72 | 14.08 | 22.13M |
| November 03, 2025 | 14.69 | 14.6 | 14.6 | 14.8 | 14.24 | 24.97M |
| October 31, 2025 | 14.65 | 14.78 | 14.78 | 15.24 | 14.65 | 40.22M |
| October 30, 2025 | 14.35 | 14.77 | 14.77 | 15 | 14.07 | 48.53M |
| October 29, 2025 | 14.14 | 14.37 | 14.37 | 14.44 | 13.85 | 32.44M |
| October 28, 2025 | 14.22 | 14.43 | 14.43 | 14.65 | 14.05 | 23.38M |
| October 27, 2025 | 14.21 | 14.22 | 14.22 | 14.44 | 14.15 | 18.56M |
| October 24, 2025 | 14.09 | 14.16 | 14.16 | 14.27 | 14.01 | 16.34M |
| October 23, 2025 | 14 | 14.09 | 14.09 | 14.13 | 13.66 | 16.97M |
| October 22, 2025 | 14.37 | 14.01 | 14.01 | 14.39 | 13.94 | 21.68M |
| October 21, 2025 | 14.6 | 14.44 | 14.44 | 14.66 | 14.28 | 19.96M |
| October 20, 2025 | 14.71 | 14.43 | 14.43 | 15.06 | 14.31 | 31.43M |
| October 17, 2025 | 14.8 | 14.08 | 14.08 | 15.14 | 14 | 30.55M |
| October 16, 2025 | 14.9 | 14.83 | 14.83 | 15.29 | 14.74 | 30.7M |
| October 15, 2025 | 15.01 | 14.95 | 14.95 | 15.36 | 14.62 | 32.83M |
| October 14, 2025 | 15.14 | 14.63 | 14.63 | 15.28 | 14.58 | 34.8M |
| October 13, 2025 | 14.5 | 15.09 | 15.09 | 15.13 | 14.12 | 42.37M |
| October 10, 2025 | 15.35 | 15.02 | 15.02 | 15.45 | 14.93 | 41.89M |
| October 09, 2025 | 15.54 | 15.49 | 15.49 | 15.65 | 15.16 | 63.86M |
| September 30, 2025 | 15.12 | 15.2 | 15.2 | 15.49 | 15.09 | 82.57M |
| September 29, 2025 | 14.2 | 15.07 | 15.07 | 15.07 | 14.2 | 41.43M |
| September 26, 2025 | 13.71 | 13.7 | 13.7 | 14.05 | 13.68 | 19.52M |
| September 25, 2025 | 14 | 13.84 | 13.84 | 14.13 | 13.77 | 24.58M |
| September 24, 2025 | 13.61 | 14.02 | 14.02 | 14.09 | 13.37 | 32.21M |