14.04
+0.32(+2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 13.64 | 14.04 | 14.04 | 14.08 | 13.54 | 15.71M |
| December 04, 2025 | 13.77 | 13.72 | 13.72 | 13.8 | 13.49 | 11.5M |
| December 03, 2025 | 13.94 | 13.73 | 13.73 | 13.96 | 13.66 | 11.33M |
| December 02, 2025 | 14.14 | 13.94 | 13.94 | 14.18 | 13.92 | 14.27M |
| December 01, 2025 | 14.14 | 14.28 | 14.28 | 14.59 | 14.12 | 18.2M |
| November 28, 2025 | 14.03 | 14.14 | 14.14 | 14.15 | 13.85 | 11.77M |
| November 27, 2025 | 14.18 | 13.94 | 13.94 | 14.22 | 13.92 | 10.43M |
| November 26, 2025 | 14.19 | 14.04 | 14.04 | 14.33 | 14 | 12.14M |
| November 25, 2025 | 14.11 | 14.19 | 14.19 | 14.34 | 14.04 | 14.12M |
| November 24, 2025 | 13.68 | 14.05 | 14.05 | 14.11 | 13.65 | 19.07M |
| November 21, 2025 | 14.1 | 13.67 | 13.67 | 14.23 | 13.67 | 23.14M |
| November 20, 2025 | 14.48 | 14.39 | 14.39 | 14.65 | 14.35 | 13.04M |
| November 19, 2025 | 14.76 | 14.46 | 14.46 | 14.88 | 14.39 | 15.62M |
| November 18, 2025 | 14.91 | 14.81 | 14.81 | 15.13 | 14.76 | 16.43M |
| November 17, 2025 | 15.02 | 15.07 | 15.07 | 15.3 | 14.96 | 23.52M |
| November 14, 2025 | 16.5 | 14.76 | 14.76 | 16.5 | 14.58 | 22.82M |
| November 13, 2025 | 14.6 | 14.85 | 14.85 | 14.88 | 14.33 | 21.19M |
| November 12, 2025 | 15.28 | 14.6 | 14.6 | 15.3 | 14.5 | 32.86M |
| November 11, 2025 | 15.46 | 15.43 | 15.43 | 15.75 | 15.35 | 20.72M |
| November 10, 2025 | 15.75 | 15.53 | 15.53 | 15.8 | 15.38 | 33.04M |
| November 07, 2025 | 16.5 | 15.92 | 15.92 | 16.56 | 15.92 | 55.12M |
| November 06, 2025 | 16.23 | 16.74 | 16.74 | 16.97 | 16.21 | 80.73M |
| November 05, 2025 | 15.58 | 15.9 | 15.9 | 15.96 | 15.55 | 20.93M |
| November 04, 2025 | 16.01 | 15.93 | 15.93 | 16.5 | 15.75 | 31.32M |
| November 03, 2025 | 15.89 | 16 | 16 | 16.2 | 15.6 | 31.46M |
| October 31, 2025 | 15.55 | 15.63 | 15.63 | 15.9 | 15.54 | 19.82M |
| October 30, 2025 | 16 | 15.67 | 15.67 | 16.27 | 15.67 | 30.14M |
| October 29, 2025 | 16 | 16.11 | 16.11 | 16.22 | 15.85 | 24.67M |
| October 28, 2025 | 16.37 | 16.24 | 16.24 | 16.54 | 16.12 | 23.95M |
| October 27, 2025 | 16.25 | 16.47 | 16.47 | 16.75 | 16.14 | 38.22M |
| October 24, 2025 | 15.8 | 16.07 | 16.07 | 16.09 | 15.77 | 22.88M |
| October 23, 2025 | 16.01 | 15.79 | 15.79 | 16.01 | 15.51 | 22.08M |
| October 22, 2025 | 16.11 | 16.07 | 16.07 | 16.29 | 15.91 | 23.49M |
| October 21, 2025 | 15.77 | 16.11 | 16.11 | 16.21 | 15.55 | 29.22M |
| October 20, 2025 | 15.63 | 15.77 | 15.77 | 16.05 | 15.39 | 31.99M |
| October 17, 2025 | 16.03 | 15.22 | 15.22 | 16.15 | 15.21 | 29.41M |
| October 16, 2025 | 16.17 | 16 | 16 | 16.41 | 15.92 | 23.62M |
| October 15, 2025 | 15.93 | 16.29 | 16.29 | 16.3 | 15.66 | 27.09M |
| October 14, 2025 | 16.75 | 15.93 | 15.93 | 16.85 | 15.82 | 37.74M |
| October 13, 2025 | 15.58 | 16.57 | 16.57 | 16.59 | 15.58 | 41.14M |
| October 10, 2025 | 17 | 16.9 | 16.9 | 17.84 | 16.6 | 48.14M |
| October 09, 2025 | 16.56 | 17.24 | 17.24 | 17.6 | 16.56 | 49.79M |
| September 30, 2025 | 17.09 | 16.53 | 16.53 | 17.2 | 16.48 | 36.66M |
| September 29, 2025 | 16.31 | 16.61 | 16.61 | 16.78 | 16.24 | 39.15M |
| September 26, 2025 | 17.4 | 16.47 | 16.47 | 17.48 | 16.45 | 70.76M |
| September 25, 2025 | 18.48 | 17.88 | 17.88 | 18.64 | 17.83 | 66.95M |
| September 24, 2025 | 19 | 18.45 | 18.45 | 19 | 17.86 | 101.32M |
| September 23, 2025 | 18.11 | 19.45 | 19.45 | 20 | 18.03 | 135.13M |
| September 22, 2025 | 17.99 | 18.47 | 18.47 | 19.3 | 17.64 | 114.21M |
| September 19, 2025 | 16.55 | 18.7 | 18.7 | 20.35 | 16.55 | 182.28M |
| September 18, 2025 | 16.82 | 18.5 | 18.5 | 18.5 | 16.76 | 157.16M |
| September 17, 2025 | 16.98 | 16.82 | 16.82 | 17.11 | 16.64 | 57.88M |
| September 16, 2025 | 16.2 | 17.15 | 17.15 | 17.28 | 16.2 | 81.53M |
| September 15, 2025 | 16.57 | 16.16 | 16.16 | 16.57 | 16.02 | 44.43M |
| September 12, 2025 | 16.55 | 16.68 | 16.68 | 16.96 | 16.25 | 67.79M |
| September 11, 2025 | 15.86 | 16.55 | 16.55 | 16.6 | 15.63 | 73.67M |
| September 10, 2025 | 15.36 | 15.87 | 15.87 | 16.05 | 15.36 | 56.72M |
| September 09, 2025 | 15.88 | 15.39 | 15.39 | 16.09 | 15.3 | 46.48M |
| September 08, 2025 | 15.84 | 15.82 | 15.82 | 16.03 | 15.61 | 36.25M |
| September 05, 2025 | 15.55 | 15.94 | 15.94 | 15.96 | 15.34 | 47.47M |