14.79
-0.35(-2.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 15.09 | 14.79 | 14.79 | 15.25 | 14.73 | 6.72M |
| November 20, 2025 | 15.03 | 15.14 | 15.14 | 15.24 | 15.03 | 5.04M |
| November 19, 2025 | 15.37 | 15.05 | 15.05 | 15.45 | 14.91 | 5.23M |
| November 18, 2025 | 15.34 | 15.32 | 15.32 | 15.43 | 15.22 | 4.41M |
| November 17, 2025 | 15.56 | 15.37 | 15.37 | 15.66 | 15.36 | 7.27M |
| November 14, 2025 | 15.69 | 15.68 | 15.68 | 15.84 | 15.5 | 8.02M |
| November 13, 2025 | 16.03 | 15.74 | 15.74 | 16.12 | 15.68 | 8.58M |
| November 12, 2025 | 15.77 | 16.03 | 16.03 | 16.14 | 15.71 | 9.94M |
| November 11, 2025 | 15.76 | 15.8 | 15.8 | 15.9 | 15.63 | 5.42M |
| November 10, 2025 | 15.59 | 15.77 | 15.77 | 15.88 | 15.48 | 8.6M |
| November 07, 2025 | 15.58 | 15.55 | 15.55 | 15.66 | 15.44 | 4.65M |
| November 06, 2025 | 15.47 | 15.58 | 15.58 | 15.65 | 15.32 | 7.2M |
| November 05, 2025 | 15.25 | 15.52 | 15.52 | 15.69 | 15.18 | 8.21M |
| November 04, 2025 | 15.7 | 15.39 | 15.39 | 15.7 | 15.28 | 8.79M |
| November 03, 2025 | 15.7 | 15.76 | 15.76 | 15.93 | 15.43 | 13.76M |
| October 31, 2025 | 14.78 | 15.6 | 15.6 | 15.7 | 14.78 | 18.01M |
| October 30, 2025 | 15.02 | 14.76 | 14.76 | 15.05 | 14.61 | 9.66M |
| October 29, 2025 | 15.17 | 15.01 | 15.01 | 15.37 | 14.89 | 11.06M |
| October 28, 2025 | 14.57 | 15.33 | 15.33 | 15.37 | 14.5 | 16.98M |
| October 27, 2025 | 14.45 | 14.56 | 14.56 | 14.68 | 14.37 | 6.77M |
| October 24, 2025 | 14.46 | 14.46 | 14.46 | 14.57 | 14.34 | 5.19M |
| October 23, 2025 | 14.62 | 14.45 | 14.45 | 14.66 | 14.3 | 6.66M |
| October 22, 2025 | 14.79 | 14.64 | 14.64 | 14.96 | 14.61 | 6M |
| October 21, 2025 | 14.54 | 14.79 | 14.79 | 14.83 | 14.48 | 6.24M |
| October 20, 2025 | 14.61 | 14.52 | 14.52 | 14.65 | 14.35 | 5.48M |
| October 17, 2025 | 14.78 | 14.5 | 14.5 | 14.86 | 14.41 | 7.72M |
| October 16, 2025 | 14.68 | 14.63 | 14.63 | 14.86 | 14.52 | 6.57M |
| October 15, 2025 | 14.52 | 14.67 | 14.67 | 14.73 | 14.43 | 6.08M |
| October 14, 2025 | 14.96 | 14.48 | 14.48 | 15.05 | 14.41 | 9.58M |
| October 13, 2025 | 14.63 | 14.95 | 14.95 | 14.95 | 14.52 | 8.85M |
| October 10, 2025 | 14.99 | 15 | 15 | 15.18 | 14.9 | 6.15M |
| October 09, 2025 | 15.19 | 14.94 | 14.94 | 15.29 | 14.89 | 11.07M |
| September 30, 2025 | 14.99 | 15.2 | 15.2 | 15.45 | 14.86 | 8.58M |
| September 29, 2025 | 14.82 | 14.98 | 14.98 | 15.14 | 14.63 | 8.7M |
| September 26, 2025 | 15 | 14.84 | 14.84 | 15.14 | 14.81 | 9.59M |
| September 25, 2025 | 15.38 | 15.06 | 15.06 | 15.75 | 15.01 | 16.3M |
| September 24, 2025 | 15.35 | 15.36 | 15.36 | 15.36 | 14.93 | 9.24M |
| September 23, 2025 | 15.44 | 15.08 | 15.08 | 15.44 | 14.83 | 9.55M |
| September 22, 2025 | 15.51 | 15.42 | 15.42 | 15.63 | 15.34 | 6.33M |
| September 19, 2025 | 16.01 | 15.43 | 15.43 | 16.01 | 15.31 | 9.88M |
| September 18, 2025 | 15.95 | 15.74 | 15.74 | 16.17 | 15.59 | 11.48M |
| September 17, 2025 | 15.94 | 15.95 | 15.95 | 16.19 | 15.85 | 8.79M |
| September 16, 2025 | 15.8 | 15.93 | 15.93 | 15.94 | 15.56 | 8.08M |
| September 15, 2025 | 16.14 | 15.8 | 15.8 | 16.24 | 15.77 | 9.91M |
| September 12, 2025 | 16.01 | 16.11 | 16.11 | 16.2 | 15.82 | 9.98M |
| September 11, 2025 | 15.7 | 15.96 | 15.96 | 15.96 | 15.4 | 14.7M |
| September 10, 2025 | 15.95 | 15.88 | 15.88 | 16.1 | 15.78 | 6.93M |
| September 09, 2025 | 16.43 | 15.92 | 15.92 | 16.43 | 15.8 | 11.79M |
| September 08, 2025 | 16.45 | 16.41 | 16.41 | 16.56 | 16.17 | 10.05M |
| September 05, 2025 | 15.97 | 16.33 | 16.33 | 16.38 | 15.8 | 12.47M |
| September 04, 2025 | 16.03 | 15.99 | 15.99 | 16.47 | 15.73 | 15.38M |
| September 03, 2025 | 16.25 | 16.03 | 16.03 | 16.33 | 15.98 | 9.32M |
| September 02, 2025 | 16.66 | 16.17 | 16.17 | 16.7 | 16.09 | 12.89M |
| September 01, 2025 | 16.66 | 16.66 | 16.66 | 16.88 | 16.53 | 11.84M |
| August 29, 2025 | 16.65 | 16.71 | 16.71 | 17.56 | 16.53 | 21.64M |
| August 28, 2025 | 16.5 | 16.39 | 16.39 | 16.73 | 15.94 | 16.57M |
| August 27, 2025 | 17.55 | 16.49 | 16.49 | 17.6 | 16.43 | 24.6M |
| August 26, 2025 | 17.77 | 17.51 | 17.51 | 17.92 | 17.45 | 13.93M |
| August 25, 2025 | 17.57 | 17.61 | 17.61 | 18.1 | 17.48 | 20.03M |
| August 22, 2025 | 17.61 | 17.57 | 17.57 | 18.06 | 17.4 | 15.47M |