14.97
+0.07(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 12.44 | 14.9 | 14.9 | 15.77 | 12.44 | 141.92M |
| December 03, 2025 | 15.9 | 16.56 | 16.56 | 16.56 | 15.2 | 192.71M |
| December 02, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 7.05M |
| December 01, 2025 | 12.44 | 13.68 | 13.68 | 13.68 | 12.1 | 85.04M |
| November 28, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 10.78M |
| November 27, 2025 | 11.1 | 11.31 | 11.31 | 11.31 | 11 | 28.34M |
| November 26, 2025 | 9.98 | 10.28 | 10.28 | 11.04 | 9.94 | 27.26M |
| November 25, 2025 | 9.83 | 10.04 | 10.04 | 10.25 | 9.79 | 12.81M |
| November 24, 2025 | 9.58 | 9.83 | 9.84 | 9.9 | 9.58 | 13.29M |
| November 21, 2025 | 10.07 | 9.55 | 9.55 | 10.16 | 9.55 | 16.96M |
| November 20, 2025 | 10.28 | 10.22 | 10.22 | 10.43 | 10.18 | 9.19M |
| November 19, 2025 | 10.53 | 10.24 | 10.24 | 10.6 | 10.16 | 14.91M |
| November 18, 2025 | 10.73 | 10.58 | 10.58 | 10.73 | 10.48 | 13.53M |
| November 17, 2025 | 10.71 | 10.79 | 10.79 | 10.9 | 10.63 | 11.72M |
| November 14, 2025 | 10.95 | 10.85 | 10.85 | 11.22 | 10.85 | 21.54M |
| November 13, 2025 | 10.77 | 11.12 | 11.12 | 11.18 | 10.74 | 33.4M |
| November 12, 2025 | 10.86 | 10.79 | 10.79 | 10.95 | 10.55 | 16.71M |
| November 11, 2025 | 10.89 | 10.85 | 10.85 | 10.9 | 10.75 | 15.11M |
| November 10, 2025 | 10.73 | 10.93 | 10.93 | 10.96 | 10.72 | 27.9M |
| November 07, 2025 | 10.66 | 10.72 | 10.72 | 10.83 | 10.58 | 12.24M |
| November 06, 2025 | 10.65 | 10.72 | 10.72 | 10.76 | 10.47 | 12.33M |
| November 05, 2025 | 10.4 | 10.65 | 10.65 | 10.73 | 10.31 | 13.65M |
| November 04, 2025 | 10.61 | 10.45 | 10.45 | 10.65 | 10.35 | 11.72M |
| November 03, 2025 | 10.75 | 10.58 | 10.58 | 10.76 | 10.38 | 15.35M |
| October 31, 2025 | 10.75 | 10.71 | 10.71 | 10.89 | 10.65 | 15.26M |
| October 30, 2025 | 10.82 | 10.67 | 10.67 | 10.85 | 10.62 | 17.53M |
| October 29, 2025 | 10.88 | 10.88 | 10.88 | 10.95 | 10.78 | 18.99M |
| October 28, 2025 | 10.82 | 10.93 | 10.93 | 11.02 | 10.73 | 27.39M |
| October 27, 2025 | 10.75 | 10.92 | 10.92 | 10.98 | 10.68 | 37.58M |
| October 24, 2025 | 10.42 | 10.7 | 10.7 | 10.86 | 10.41 | 31.15M |
| October 23, 2025 | 10.51 | 10.36 | 10.36 | 10.52 | 10.21 | 17.65M |
| October 22, 2025 | 10.71 | 10.48 | 10.48 | 10.86 | 10.44 | 40.1M |
| October 21, 2025 | 9.9 | 10.87 | 10.87 | 10.87 | 9.83 | 37.79M |
| October 20, 2025 | 9.89 | 9.88 | 9.88 | 10.02 | 9.8 | 8.97M |
| October 17, 2025 | 10.16 | 9.8 | 9.8 | 10.23 | 9.77 | 16.83M |
| October 16, 2025 | 10.37 | 10.16 | 10.16 | 10.37 | 10.13 | 15.99M |
| October 15, 2025 | 10.31 | 10.42 | 10.42 | 10.68 | 10.14 | 21.69M |
| October 14, 2025 | 10.89 | 10.29 | 10.29 | 11.05 | 10.25 | 28.29M |
| October 13, 2025 | 10.46 | 10.86 | 10.86 | 10.9 | 10.29 | 23.02M |
| October 10, 2025 | 11.04 | 11.05 | 11.05 | 11.16 | 10.66 | 32.81M |
| October 09, 2025 | 10.83 | 10.94 | 10.94 | 11.06 | 10.73 | 31.64M |
| September 30, 2025 | 10.91 | 10.88 | 10.88 | 11.3 | 10.57 | 40.5M |
| September 29, 2025 | 10.81 | 10.67 | 10.67 | 10.83 | 10.61 | 25.73M |
| September 26, 2025 | 11.06 | 10.71 | 10.71 | 11.09 | 10.67 | 25.99M |
| September 25, 2025 | 11.71 | 10.99 | 10.99 | 11.75 | 10.97 | 59.59M |
| September 24, 2025 | 10.08 | 11.18 | 11.18 | 11.18 | 9.92 | 27.64M |
| September 23, 2025 | 10.64 | 10.16 | 10.16 | 10.64 | 9.98 | 26.08M |
| September 22, 2025 | 10.64 | 10.61 | 10.61 | 10.71 | 10.49 | 22.77M |
| September 19, 2025 | 10.26 | 10.64 | 10.64 | 10.87 | 10.26 | 45.38M |
| September 18, 2025 | 10.33 | 10.84 | 10.84 | 11.35 | 10.3 | 70.16M |
| September 17, 2025 | 9.94 | 10.32 | 10.32 | 10.54 | 9.9 | 32.63M |
| September 16, 2025 | 9.87 | 9.94 | 9.94 | 9.99 | 9.66 | 16.18M |
| September 15, 2025 | 10.01 | 9.84 | 9.84 | 10.08 | 9.82 | 15.66M |
| September 12, 2025 | 10.26 | 10.15 | 10.02 | 10.31 | 10.1 | 17.03M |
| September 11, 2025 | 10.17 | 10.29 | 10.16 | 10.35 | 10.11 | 17.32M |
| September 10, 2025 | 10.48 | 10.25 | 10.12 | 10.56 | 10.16 | 20.93M |
| September 09, 2025 | 10.57 | 10.47 | 10.34 | 10.75 | 10.4 | 31.61M |
| September 08, 2025 | 10.5 | 10.6 | 10.6 | 10.65 | 10.33 | 34.08M |
| September 05, 2025 | 10.07 | 10.52 | 10.52 | 10.52 | 10.04 | 43.87M |
| September 04, 2025 | 10.1 | 10.07 | 10.07 | 10.44 | 9.85 | 24.93M |