14.51
-0.04(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.6 | 14.51 | 14.51 | 14.67 | 14.38 | 3.92M |
| January 13, 2026 | 14.51 | 14.55 | 14.55 | 14.67 | 14.5 | 3.57M |
| January 12, 2026 | 14.47 | 14.48 | 14.48 | 14.51 | 14.37 | 3.3M |
| January 09, 2026 | 14.35 | 14.44 | 14.44 | 14.44 | 14.3 | 2.91M |
| January 08, 2026 | 14.28 | 14.33 | 14.33 | 14.39 | 14.28 | 2.19M |
| January 07, 2026 | 14.39 | 14.32 | 14.32 | 14.42 | 14.3 | 2.04M |
| January 06, 2026 | 14.33 | 14.38 | 14.38 | 14.42 | 14.27 | 2.87M |
| January 05, 2026 | 14.12 | 14.33 | 14.33 | 14.33 | 14.1 | 2.77M |
| December 31, 2025 | 14.19 | 14.1 | 14.1 | 14.19 | 14.07 | 1.7M |
| December 30, 2025 | 14.15 | 14.13 | 14.13 | 14.2 | 14.1 | 1.79M |
| December 29, 2025 | 14.45 | 14.14 | 14.14 | 14.45 | 14.12 | 3.61M |
| December 26, 2025 | 14.56 | 14.38 | 14.38 | 14.59 | 14.38 | 2.99M |
| December 25, 2025 | 14.62 | 14.55 | 14.55 | 14.67 | 14.48 | 2.31M |
| December 24, 2025 | 14.62 | 14.62 | 14.62 | 14.67 | 14.54 | 2.47M |
| December 23, 2025 | 14.69 | 14.6 | 14.6 | 14.77 | 14.6 | 1.52M |
| December 22, 2025 | 14.71 | 14.68 | 14.68 | 14.75 | 14.59 | 1.61M |
| December 19, 2025 | 14.6 | 14.74 | 14.74 | 14.76 | 14.51 | 2.08M |
| December 18, 2025 | 14.42 | 14.56 | 14.56 | 14.58 | 14.37 | 1.76M |
| December 17, 2025 | 14.39 | 14.46 | 14.46 | 14.5 | 14.3 | 2.11M |
| December 16, 2025 | 14.58 | 14.37 | 14.37 | 14.63 | 14.35 | 2.12M |
| December 15, 2025 | 14.6 | 14.6 | 14.6 | 14.67 | 14.57 | 1.8M |
| December 12, 2025 | 14.73 | 14.6 | 14.6 | 14.78 | 14.59 | 2.7M |
| December 11, 2025 | 14.93 | 14.74 | 14.74 | 14.97 | 14.7 | 2.35M |
| December 10, 2025 | 14.95 | 14.93 | 14.93 | 14.97 | 14.82 | 1.6M |
| December 09, 2025 | 14.97 | 14.9 | 14.9 | 15.05 | 14.83 | 2.46M |
| December 08, 2025 | 15.24 | 14.96 | 14.96 | 15.24 | 14.96 | 2.84M |
| December 05, 2025 | 15.29 | 15.14 | 15.14 | 15.31 | 14.95 | 2.8M |
| December 04, 2025 | 15.36 | 15.28 | 15.28 | 15.38 | 15.11 | 2.84M |
| December 03, 2025 | 15.19 | 15.35 | 15.35 | 15.36 | 15.17 | 3.61M |
| December 02, 2025 | 15.3 | 15.22 | 15.22 | 15.34 | 15.13 | 2.8M |
| December 01, 2025 | 14.98 | 15.34 | 15.34 | 15.34 | 14.94 | 4.54M |
| November 28, 2025 | 15.12 | 15.05 | 15.05 | 15.24 | 14.94 | 2.78M |
| November 27, 2025 | 15.22 | 15.18 | 15.18 | 15.22 | 15.04 | 2.83M |
| November 26, 2025 | 15.2 | 15.22 | 15.22 | 15.51 | 15.08 | 5.91M |
| November 25, 2025 | 14.71 | 15.22 | 15.22 | 15.47 | 14.62 | 7.56M |
| November 24, 2025 | 14.59 | 14.67 | 14.67 | 14.79 | 14.55 | 2.55M |
| November 21, 2025 | 14.85 | 14.56 | 14.56 | 15 | 14.52 | 3.31M |
| November 20, 2025 | 14.94 | 14.93 | 14.93 | 15.09 | 14.85 | 2.64M |
| November 19, 2025 | 15.23 | 14.88 | 14.88 | 15.23 | 14.8 | 3.34M |
| November 18, 2025 | 15.3 | 15.4 | 15.2 | 15.46 | 15.22 | 3.75M |
| November 17, 2025 | 15.61 | 15.31 | 15.11 | 15.63 | 15.27 | 3.95M |
| November 14, 2025 | 15.27 | 15.61 | 15.61 | 15.75 | 15.27 | 5.42M |
| November 13, 2025 | 15.27 | 15.54 | 15.54 | 15.58 | 15.27 | 4.08M |
| November 12, 2025 | 15.54 | 15.49 | 15.49 | 15.64 | 15.43 | 5.86M |
| November 11, 2025 | 15.35 | 15.54 | 15.54 | 15.54 | 15.27 | 5.43M |
| November 10, 2025 | 15.33 | 15.37 | 15.37 | 15.45 | 15.32 | 3.76M |
| November 07, 2025 | 15.27 | 15.33 | 15.33 | 15.47 | 15.19 | 4.49M |
| November 06, 2025 | 15.21 | 15.27 | 15.27 | 15.3 | 15.11 | 3.4M |
| November 05, 2025 | 15.08 | 15.22 | 15.22 | 15.26 | 15.04 | 3.91M |
| November 04, 2025 | 15.15 | 15.16 | 15.16 | 15.19 | 15.05 | 3.65M |
| November 03, 2025 | 15 | 15.14 | 15.14 | 15.14 | 14.95 | 3.66M |
| October 31, 2025 | 14.75 | 14.95 | 14.95 | 14.99 | 14.74 | 3.9M |
| October 30, 2025 | 15.12 | 14.72 | 14.72 | 15.12 | 14.71 | 6.77M |
| October 29, 2025 | 14.94 | 15.15 | 15.15 | 15.17 | 14.94 | 3.55M |
| October 28, 2025 | 15.03 | 14.97 | 14.97 | 15.13 | 14.93 | 2.67M |
| October 27, 2025 | 15.15 | 15.03 | 15.03 | 15.19 | 14.96 | 3.35M |
| October 24, 2025 | 15.21 | 15.2 | 15.2 | 15.28 | 15.14 | 2.93M |
| October 23, 2025 | 15.29 | 15.24 | 15.24 | 15.35 | 15.11 | 3.69M |
| October 22, 2025 | 15.04 | 15.27 | 15.27 | 15.28 | 14.95 | 4.49M |
| October 21, 2025 | 14.84 | 15.08 | 15.08 | 15.11 | 14.83 | 3.83M |