14.05
-0.27(-1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 14.32 | 14.05 | 14.05 | 14.33 | 14.04 | 13.56M |
| December 10, 2025 | 14.4 | 14.32 | 14.32 | 14.4 | 14.26 | 8.3M |
| December 09, 2025 | 14.61 | 14.41 | 14.41 | 14.62 | 14.4 | 9.66M |
| December 08, 2025 | 14.66 | 14.64 | 14.64 | 14.76 | 14.62 | 8.82M |
| December 05, 2025 | 14.54 | 14.63 | 14.63 | 14.65 | 14.38 | 9.76M |
| December 04, 2025 | 14.52 | 14.56 | 14.56 | 14.65 | 14.48 | 6.67M |
| December 03, 2025 | 14.7 | 14.56 | 14.56 | 14.72 | 14.5 | 7.77M |
| December 02, 2025 | 14.76 | 14.72 | 14.72 | 14.76 | 14.61 | 7.47M |
| December 01, 2025 | 14.8 | 14.77 | 14.77 | 14.83 | 14.7 | 10.7M |
| November 28, 2025 | 14.52 | 14.87 | 14.87 | 14.98 | 14.52 | 14.05M |
| November 27, 2025 | 14.72 | 14.54 | 14.54 | 14.75 | 14.5 | 9.08M |
| November 26, 2025 | 14.85 | 14.73 | 14.73 | 14.99 | 14.72 | 9.23M |
| November 25, 2025 | 14.76 | 14.91 | 14.91 | 15.02 | 14.74 | 11.99M |
| November 24, 2025 | 14.61 | 14.8 | 14.8 | 14.85 | 14.45 | 10.88M |
| November 21, 2025 | 14.81 | 14.51 | 14.51 | 14.88 | 14.44 | 15.71M |
| November 20, 2025 | 15 | 14.88 | 14.88 | 15.05 | 14.87 | 9.19M |
| November 19, 2025 | 15.15 | 15 | 15 | 15.16 | 14.95 | 9.85M |
| November 18, 2025 | 15.07 | 15.12 | 15.12 | 15.15 | 15.01 | 11.48M |
| November 17, 2025 | 14.88 | 15.1 | 15.1 | 15.1 | 14.87 | 13.45M |
| November 14, 2025 | 14.95 | 14.97 | 14.97 | 15.07 | 14.95 | 9.96M |
| November 13, 2025 | 15.35 | 15.03 | 15.03 | 15.35 | 14.93 | 10.07M |
| November 12, 2025 | 15.1 | 15.01 | 15.01 | 15.13 | 14.95 | 15.27M |
| November 11, 2025 | 15.24 | 15.12 | 15.12 | 15.26 | 15.1 | 12.7M |
| November 10, 2025 | 15.1 | 15.2 | 15.2 | 15.22 | 15.1 | 12.57M |
| November 07, 2025 | 15.35 | 15.12 | 15.12 | 15.36 | 15.1 | 24.25M |
| November 06, 2025 | 15.49 | 15.4 | 15.4 | 15.54 | 15.33 | 13.56M |
| November 05, 2025 | 15.4 | 15.48 | 15.48 | 15.56 | 15.32 | 15.22M |
| November 04, 2025 | 15.6 | 15.56 | 15.56 | 15.65 | 15.47 | 15.17M |
| November 03, 2025 | 15.65 | 15.68 | 15.68 | 15.75 | 15.53 | 17.06M |
| October 31, 2025 | 15.27 | 15.66 | 15.66 | 15.73 | 15.25 | 30.03M |
| October 30, 2025 | 15.14 | 15.35 | 15.35 | 15.58 | 15.05 | 28.64M |
| October 29, 2025 | 15.12 | 15.23 | 15.23 | 15.27 | 15.01 | 20.67M |
| October 28, 2025 | 15.3 | 15.36 | 15.36 | 15.46 | 15.22 | 11.63M |
| October 27, 2025 | 15.32 | 15.34 | 15.34 | 15.43 | 15.27 | 11.34M |
| October 24, 2025 | 15.39 | 15.33 | 15.33 | 15.56 | 15.28 | 12.39M |
| October 23, 2025 | 15.09 | 15.38 | 15.38 | 15.4 | 14.95 | 14.32M |
| October 22, 2025 | 15.18 | 15.09 | 15.09 | 15.23 | 15.06 | 8.54M |
| October 21, 2025 | 15.21 | 15.23 | 15.23 | 15.27 | 15.15 | 10.73M |
| October 20, 2025 | 15.33 | 15.19 | 15.19 | 15.5 | 15.1 | 11.9M |
| October 17, 2025 | 15.3 | 15.06 | 15.06 | 15.42 | 15.03 | 12.71M |
| October 16, 2025 | 15.61 | 15.39 | 15.39 | 15.63 | 15.33 | 14.19M |
| October 15, 2025 | 15.48 | 15.66 | 15.66 | 15.76 | 15.35 | 14.64M |
| October 14, 2025 | 15.79 | 15.48 | 15.48 | 15.83 | 15.44 | 18.1M |
| October 13, 2025 | 15.46 | 15.77 | 15.77 | 15.9 | 15.35 | 18.11M |
| October 10, 2025 | 15.84 | 15.7 | 15.7 | 15.84 | 15.66 | 15.05M |
| October 09, 2025 | 15.7 | 15.92 | 15.92 | 15.96 | 15.61 | 18.18M |
| September 30, 2025 | 15.55 | 15.64 | 15.64 | 15.76 | 15.54 | 12.63M |
| September 29, 2025 | 15.39 | 15.54 | 15.54 | 15.6 | 15.31 | 12.79M |
| September 26, 2025 | 15.7 | 15.4 | 15.4 | 15.72 | 15.4 | 14.78M |
| September 25, 2025 | 15.68 | 15.76 | 15.76 | 15.87 | 15.67 | 16.75M |
| September 24, 2025 | 15.13 | 15.77 | 15.77 | 15.78 | 15.08 | 24.25M |
| September 23, 2025 | 15.46 | 15.2 | 15.2 | 15.49 | 14.96 | 23.07M |
| September 22, 2025 | 15.78 | 15.51 | 15.51 | 15.78 | 15.35 | 19.11M |
| September 19, 2025 | 15.78 | 15.66 | 15.66 | 15.92 | 15.63 | 18.21M |
| September 18, 2025 | 15.95 | 15.78 | 15.78 | 16.15 | 15.72 | 25.78M |
| September 17, 2025 | 15.93 | 16.01 | 16.01 | 16.27 | 15.92 | 21.25M |
| September 16, 2025 | 15.75 | 15.97 | 15.97 | 15.98 | 15.72 | 15.35M |
| September 15, 2025 | 15.89 | 15.79 | 15.79 | 15.93 | 15.72 | 14.84M |
| September 12, 2025 | 15.95 | 15.89 | 15.89 | 16.08 | 15.86 | 20.39M |
| September 11, 2025 | 15.74 | 15.98 | 15.98 | 15.98 | 15.58 | 21.95M |