14.31
-0.2(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.45 | 14.31 | 14.31 | 14.51 | 14.22 | 8.03M |
| December 03, 2025 | 14.47 | 14.51 | 14.51 | 14.6 | 14.33 | 10.87M |
| December 02, 2025 | 15 | 14.45 | 14.45 | 15 | 14.43 | 12.21M |
| December 01, 2025 | 14.8 | 14.91 | 14.91 | 15.26 | 14.8 | 17.28M |
| November 28, 2025 | 14.45 | 14.66 | 14.66 | 14.74 | 14.38 | 10.4M |
| November 27, 2025 | 14.5 | 14.48 | 14.48 | 14.69 | 14.43 | 7.77M |
| November 26, 2025 | 14.5 | 14.41 | 14.41 | 14.63 | 14.4 | 7.87M |
| November 25, 2025 | 14.5 | 14.58 | 14.58 | 14.77 | 14.48 | 9.83M |
| November 24, 2025 | 14.25 | 14.57 | 14.57 | 14.7 | 14.17 | 11.05M |
| November 21, 2025 | 14.58 | 14.25 | 14.25 | 14.79 | 14.16 | 14.6M |
| November 20, 2025 | 14.9 | 14.86 | 14.86 | 15.22 | 14.82 | 10.88M |
| November 19, 2025 | 14.95 | 14.98 | 14.98 | 15.14 | 14.8 | 10.43M |
| November 18, 2025 | 15.53 | 15.04 | 15.04 | 15.53 | 14.95 | 17.21M |
| November 17, 2025 | 15.46 | 15.61 | 15.61 | 15.91 | 15.38 | 15.08M |
| November 14, 2025 | 15.24 | 15.38 | 15.38 | 15.6 | 15.08 | 15.85M |
| November 13, 2025 | 16.19 | 15.37 | 15.37 | 16.19 | 15.17 | 16.68M |
| November 12, 2025 | 15.48 | 15.22 | 15.22 | 15.5 | 15.05 | 13.91M |
| November 11, 2025 | 15.68 | 15.53 | 15.53 | 15.78 | 15.46 | 12.96M |
| November 10, 2025 | 15.81 | 15.68 | 15.68 | 15.99 | 15.62 | 22.75M |
| November 07, 2025 | 16.19 | 16.02 | 16.02 | 16.5 | 15.73 | 24.14M |
| November 06, 2025 | 16 | 16.2 | 16.2 | 16.29 | 15.92 | 19.75M |
| November 05, 2025 | 15.98 | 16.03 | 16.03 | 16.15 | 15.61 | 28.37M |
| November 04, 2025 | 16.35 | 16.35 | 16.35 | 17.06 | 16.13 | 29.58M |
| November 03, 2025 | 16.8 | 16.4 | 16.4 | 16.82 | 16.22 | 36.09M |
| October 31, 2025 | 16.76 | 16.78 | 16.78 | 16.95 | 16.3 | 58.53M |
| October 30, 2025 | 18.6 | 17.27 | 17.27 | 18.6 | 17 | 114.58M |
| October 29, 2025 | 16.24 | 17 | 17 | 17.06 | 16.2 | 43.34M |
| October 28, 2025 | 16.05 | 16.4 | 16.4 | 16.49 | 15.86 | 40.23M |
| October 27, 2025 | 15.25 | 16.21 | 16.21 | 16.5 | 15.2 | 52.55M |
| October 24, 2025 | 14.82 | 15.1 | 15.1 | 15.19 | 14.82 | 19.03M |
| October 23, 2025 | 15.2 | 14.88 | 14.88 | 15.24 | 14.47 | 24.81M |
| October 22, 2025 | 14.85 | 15.3 | 15.3 | 15.78 | 14.8 | 33.57M |
| October 21, 2025 | 14.86 | 15.11 | 15.11 | 15.14 | 14.7 | 22.72M |
| October 20, 2025 | 14.97 | 14.88 | 14.88 | 15.19 | 14.56 | 30.65M |
| October 17, 2025 | 15.94 | 14.96 | 14.96 | 16.45 | 14.9 | 47.89M |
| October 16, 2025 | 16.37 | 15.93 | 15.93 | 16.41 | 15.87 | 36.21M |
| October 15, 2025 | 16.92 | 16.43 | 16.43 | 17.19 | 16.15 | 57.79M |
| October 14, 2025 | 17.58 | 16.99 | 16.99 | 18 | 16.81 | 99.14M |
| October 13, 2025 | 15.77 | 17.27 | 17.27 | 17.27 | 15.77 | 77.44M |
| October 10, 2025 | 16.67 | 15.7 | 15.7 | 16.8 | 15.64 | 70.2M |
| October 09, 2025 | 16.7 | 16.49 | 16.49 | 17.09 | 16.32 | 91.81M |
| September 30, 2025 | 14.55 | 16.06 | 16.06 | 16.06 | 14.52 | 68.96M |
| September 29, 2025 | 14.46 | 14.6 | 14.6 | 14.6 | 14.06 | 22.19M |
| September 26, 2025 | 14.8 | 14.49 | 14.49 | 15.04 | 14.48 | 26.27M |
| September 25, 2025 | 14.88 | 14.79 | 14.79 | 15.12 | 14.76 | 26.53M |
| September 24, 2025 | 14.59 | 14.78 | 14.78 | 14.98 | 14.36 | 21.66M |
| September 23, 2025 | 15.29 | 14.57 | 14.57 | 15.29 | 14.15 | 41.91M |
| September 22, 2025 | 14.76 | 15.29 | 15.29 | 16.08 | 14.7 | 51.82M |
| September 19, 2025 | 14.77 | 14.77 | 14.77 | 14.99 | 14.6 | 18.55M |
| September 18, 2025 | 15.2 | 14.92 | 14.92 | 15.65 | 14.66 | 47.52M |
| September 17, 2025 | 14.81 | 15.05 | 15.05 | 15.14 | 14.62 | 30.52M |
| September 16, 2025 | 14.9 | 14.68 | 14.68 | 14.9 | 14.28 | 33.45M |
| September 15, 2025 | 15.36 | 14.99 | 14.99 | 15.37 | 14.95 | 22.56M |
| September 12, 2025 | 15.1 | 15.2 | 15.2 | 15.25 | 14.85 | 32.46M |
| September 11, 2025 | 14.58 | 15.07 | 15.07 | 15.15 | 14.46 | 30.7M |
| September 10, 2025 | 14.58 | 14.65 | 14.65 | 14.94 | 14.53 | 17.95M |
| September 09, 2025 | 15.01 | 14.62 | 14.62 | 15.08 | 14.58 | 24.57M |
| September 08, 2025 | 15.17 | 15.09 | 15.09 | 15.32 | 15 | 21M |
| September 05, 2025 | 14.81 | 15.16 | 15.16 | 15.21 | 14.67 | 22.13M |
| September 04, 2025 | 15.18 | 14.8 | 14.8 | 15.55 | 14.5 | 31.7M |