14.16
+0.02(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.3 | 14.14 | 14.14 | 14.3 | 14.01 | 6.9M |
| December 03, 2025 | 14.08 | 14.21 | 14.21 | 14.34 | 13.9 | 14.52M |
| December 02, 2025 | 14.3 | 14.08 | 14.08 | 14.31 | 14.02 | 12.01M |
| December 01, 2025 | 14.46 | 14.32 | 14.32 | 14.46 | 14.22 | 9.48M |
| November 28, 2025 | 14.3 | 14.37 | 14.37 | 14.5 | 14.2 | 9.78M |
| November 27, 2025 | 14.28 | 14.33 | 14.33 | 14.42 | 14.27 | 7.98M |
| November 26, 2025 | 14.31 | 14.35 | 14.35 | 14.42 | 14.28 | 7.43M |
| November 25, 2025 | 14.16 | 14.31 | 14.31 | 14.44 | 14.09 | 12.29M |
| November 24, 2025 | 14 | 14.13 | 14.13 | 14.2 | 13.92 | 11.96M |
| November 21, 2025 | 14.37 | 14.05 | 14.05 | 14.44 | 13.65 | 15.87M |
| November 20, 2025 | 14.34 | 14.48 | 14.48 | 14.6 | 14.22 | 20.25M |
| November 19, 2025 | 14.2 | 14.29 | 14.29 | 14.48 | 14.13 | 16.59M |
| November 18, 2025 | 14.41 | 14.28 | 14.28 | 14.69 | 14.1 | 44.57M |
| November 17, 2025 | 15.6 | 15.17 | 15.17 | 15.62 | 15.13 | 17.52M |
| November 14, 2025 | 15.44 | 15.6 | 15.6 | 15.94 | 15.44 | 17.47M |
| November 13, 2025 | 15.63 | 15.75 | 15.75 | 15.8 | 15.43 | 15.75M |
| November 12, 2025 | 15.4 | 15.67 | 15.67 | 15.94 | 15.28 | 22.56M |
| November 11, 2025 | 15.52 | 15.47 | 15.47 | 15.8 | 15.33 | 14.12M |
| November 10, 2025 | 15.14 | 15.54 | 15.54 | 15.61 | 15.1 | 24.78M |
| November 07, 2025 | 15.44 | 15.15 | 15.15 | 15.56 | 15.11 | 24.26M |
| November 06, 2025 | 15.33 | 15.47 | 15.47 | 15.55 | 15.25 | 17.26M |
| November 05, 2025 | 15.26 | 15.33 | 15.33 | 15.39 | 15.13 | 16.25M |
| November 04, 2025 | 15.56 | 15.48 | 15.48 | 15.95 | 15.3 | 17.4M |
| November 03, 2025 | 15.51 | 15.6 | 15.6 | 15.6 | 14.95 | 26.75M |
| October 31, 2025 | 15.4 | 15.51 | 15.51 | 15.78 | 15.3 | 20.05M |
| October 30, 2025 | 16.16 | 15.46 | 15.46 | 16.16 | 15.4 | 26.03M |
| October 29, 2025 | 15.28 | 15.58 | 15.58 | 15.82 | 15.25 | 30.52M |
| October 28, 2025 | 15.55 | 15.25 | 15.25 | 15.55 | 15.15 | 41.2M |
| October 27, 2025 | 15.78 | 15.97 | 15.97 | 16.09 | 15.73 | 25.93M |
| October 24, 2025 | 15.58 | 15.57 | 15.57 | 15.89 | 15.37 | 18.53M |
| October 23, 2025 | 15.41 | 15.5 | 15.5 | 15.62 | 15.2 | 17M |
| October 22, 2025 | 15.58 | 15.47 | 15.47 | 15.66 | 15.43 | 18.28M |
| October 21, 2025 | 15.88 | 15.63 | 15.63 | 15.88 | 15.4 | 29.4M |
| October 20, 2025 | 16.51 | 15.97 | 15.97 | 16.93 | 15.66 | 34.7M |
| October 17, 2025 | 16.23 | 15.95 | 15.95 | 16.47 | 15.93 | 25.56M |
| October 16, 2025 | 17.85 | 16.6 | 16.6 | 18.05 | 16.07 | 56.25M |
| October 15, 2025 | 17.73 | 17.85 | 17.85 | 18.15 | 17.26 | 23.65M |
| October 14, 2025 | 17.48 | 17.67 | 17.67 | 17.85 | 17.4 | 24.44M |
| October 13, 2025 | 17.03 | 17.41 | 17.41 | 17.53 | 17.03 | 17.2M |
| October 10, 2025 | 17.45 | 17.59 | 17.59 | 17.87 | 17.4 | 15.83M |
| October 09, 2025 | 17.85 | 17.52 | 17.52 | 17.85 | 17 | 27.03M |
| September 30, 2025 | 17.8 | 17.9 | 17.9 | 18.1 | 17.65 | 21.73M |
| September 29, 2025 | 17.85 | 17.91 | 17.91 | 18.07 | 17.62 | 18.94M |
| September 26, 2025 | 18.25 | 18 | 18 | 18.45 | 17.8 | 19.09M |
| September 25, 2025 | 18.6 | 18.23 | 18.23 | 18.77 | 18.16 | 20.36M |
| September 24, 2025 | 18.51 | 18.78 | 18.78 | 19.23 | 18.42 | 25.02M |
| September 23, 2025 | 18.71 | 18.79 | 18.79 | 19.11 | 18.23 | 33.24M |
| September 22, 2025 | 19.01 | 19.05 | 19.05 | 20.07 | 18.71 | 55.84M |
| September 19, 2025 | 18.56 | 18.76 | 18.76 | 18.76 | 18.56 | 40.57M |
| September 18, 2025 | 17.5 | 17.05 | 17.05 | 17.7 | 16.93 | 23.59M |
| September 17, 2025 | 17.75 | 17.49 | 17.49 | 17.77 | 17.45 | 15.44M |
| September 16, 2025 | 18.34 | 17.73 | 17.73 | 18.5 | 17.65 | 26.35M |
| September 15, 2025 | 17.52 | 18.25 | 18.25 | 18.77 | 17.2 | 40.61M |
| September 12, 2025 | 17.5 | 17.52 | 17.52 | 17.68 | 16.95 | 31.56M |
| September 11, 2025 | 17.4 | 17.42 | 17.42 | 17.55 | 17.05 | 29.04M |
| September 10, 2025 | 16.9 | 17.4 | 17.4 | 18 | 16.78 | 48.02M |
| September 09, 2025 | 16.65 | 16.48 | 16.48 | 16.99 | 16.35 | 24.97M |
| September 08, 2025 | 16.08 | 16.69 | 16.69 | 17.47 | 16.05 | 61.33M |
| September 05, 2025 | 16.5 | 15.95 | 15.95 | 16.68 | 15.82 | 51.42M |
| September 04, 2025 | 16.51 | 16.54 | 16.54 | 16.95 | 16.25 | 26.55M |