14.99
+0.12(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.85 | 14.87 | 14.87 | 15.04 | 14.7 | 3.36M |
| December 03, 2025 | 15.04 | 14.85 | 14.85 | 15.12 | 14.81 | 2.74M |
| December 02, 2025 | 15.2 | 15.01 | 15.01 | 15.21 | 14.99 | 2.82M |
| December 01, 2025 | 14.99 | 15.21 | 15.21 | 15.25 | 14.98 | 3.43M |
| November 28, 2025 | 14.85 | 15.02 | 15.02 | 15.02 | 14.8 | 3.04M |
| November 27, 2025 | 14.83 | 14.84 | 14.84 | 14.98 | 14.83 | 2.31M |
| November 26, 2025 | 15 | 14.91 | 14.91 | 15.19 | 14.87 | 3.1M |
| November 25, 2025 | 15 | 15.09 | 15.09 | 15.24 | 14.92 | 3.13M |
| November 24, 2025 | 14.61 | 14.94 | 14.94 | 14.98 | 14.6 | 3.95M |
| November 21, 2025 | 15 | 14.61 | 14.61 | 15.18 | 14.56 | 6.01M |
| November 20, 2025 | 15.37 | 15.12 | 15.12 | 15.45 | 15.02 | 4.1M |
| November 19, 2025 | 15.71 | 15.37 | 15.37 | 15.77 | 15.36 | 4.66M |
| November 18, 2025 | 15.81 | 15.72 | 15.72 | 15.82 | 15.61 | 2.79M |
| November 17, 2025 | 15.69 | 15.82 | 15.82 | 15.85 | 15.69 | 2.95M |
| November 14, 2025 | 15.69 | 15.71 | 15.71 | 15.85 | 15.61 | 3.33M |
| November 13, 2025 | 16.13 | 15.73 | 15.73 | 16.13 | 15.52 | 3.8M |
| November 12, 2025 | 16.23 | 15.7 | 15.7 | 16.24 | 15.68 | 7.28M |
| November 11, 2025 | 16.02 | 16.17 | 16.17 | 16.24 | 15.99 | 4.85M |
| November 10, 2025 | 16.13 | 15.99 | 15.99 | 16.13 | 15.93 | 4.15M |
| November 07, 2025 | 16.13 | 16.03 | 16.03 | 16.16 | 16.02 | 3.87M |
| November 06, 2025 | 16.22 | 16.16 | 16.16 | 16.33 | 16.09 | 5.18M |
| November 05, 2025 | 16.06 | 16.23 | 16.23 | 16.3 | 16.01 | 5.66M |
| November 04, 2025 | 15.81 | 16.22 | 16.22 | 16.56 | 15.81 | 8.66M |
| November 03, 2025 | 15.92 | 16.5 | 16.5 | 16.79 | 15.92 | 16.31M |
| October 31, 2025 | 15.81 | 15.91 | 15.91 | 16 | 15.8 | 3.97M |
| October 30, 2025 | 16.08 | 15.83 | 15.83 | 16.09 | 15.82 | 4.77M |
| October 29, 2025 | 15.87 | 16.06 | 16.06 | 16.12 | 15.87 | 4.08M |
| October 28, 2025 | 15.96 | 16.1 | 16.1 | 16.15 | 15.88 | 4.74M |
| October 27, 2025 | 15.98 | 16.04 | 16.04 | 16.1 | 15.91 | 4.41M |
| October 24, 2025 | 15.87 | 15.94 | 15.94 | 16.03 | 15.84 | 4.13M |
| October 23, 2025 | 15.79 | 15.87 | 15.87 | 15.9 | 15.59 | 3.86M |
| October 22, 2025 | 15.67 | 15.88 | 15.88 | 15.96 | 15.65 | 3.74M |
| October 21, 2025 | 15.73 | 15.76 | 15.76 | 15.77 | 15.53 | 4.39M |
| October 20, 2025 | 15.47 | 15.63 | 15.63 | 15.75 | 15.47 | 4.9M |
| October 17, 2025 | 15.86 | 15.34 | 15.34 | 15.9 | 15.33 | 6.06M |
| October 16, 2025 | 16.15 | 15.86 | 15.86 | 16.16 | 15.83 | 5.2M |
| October 15, 2025 | 15.88 | 16.18 | 16.18 | 16.19 | 15.71 | 6.18M |
| October 14, 2025 | 16.02 | 15.89 | 15.89 | 16.3 | 15.84 | 6.33M |
| October 13, 2025 | 15.43 | 16 | 16 | 16.07 | 15.18 | 6.43M |
| October 10, 2025 | 16.19 | 16.13 | 16.13 | 16.38 | 16.04 | 5.54M |
| October 09, 2025 | 16.04 | 16.2 | 16.2 | 16.24 | 15.95 | 6.14M |
| September 30, 2025 | 16.01 | 15.99 | 15.99 | 16.13 | 15.95 | 4.49M |
| September 29, 2025 | 16.06 | 16.01 | 16.01 | 16.15 | 15.79 | 5.9M |
| September 26, 2025 | 16.27 | 16.02 | 16.02 | 16.32 | 16.02 | 5.58M |
| September 25, 2025 | 16.4 | 16.3 | 16.3 | 16.49 | 16.25 | 5.89M |
| September 24, 2025 | 16.19 | 16.38 | 16.38 | 16.42 | 15.95 | 6.66M |
| September 23, 2025 | 16.27 | 16.18 | 16.18 | 16.38 | 15.85 | 8.24M |
| September 22, 2025 | 16.31 | 16.33 | 16.33 | 16.45 | 16.12 | 6.26M |
| September 19, 2025 | 16.93 | 16.31 | 16.31 | 16.93 | 16.21 | 8.38M |
| September 18, 2025 | 16.76 | 16.54 | 16.54 | 17.04 | 16.38 | 13.07M |
| September 17, 2025 | 16.76 | 16.87 | 16.87 | 17 | 16.67 | 8.58M |
| September 16, 2025 | 16.63 | 16.79 | 16.79 | 16.79 | 16.53 | 8.01M |
| September 15, 2025 | 16.71 | 16.63 | 16.63 | 17 | 16.5 | 9.38M |
| September 12, 2025 | 16.93 | 16.7 | 16.7 | 17.03 | 16.55 | 11.46M |
| September 11, 2025 | 16.6 | 16.94 | 16.94 | 16.95 | 16.44 | 8.61M |
| September 10, 2025 | 16.77 | 16.61 | 16.61 | 16.77 | 16.53 | 4.82M |
| September 09, 2025 | 16.95 | 16.67 | 16.67 | 16.95 | 16.57 | 6.48M |
| September 08, 2025 | 16.86 | 16.92 | 16.92 | 16.95 | 16.71 | 7.37M |
| September 05, 2025 | 16.51 | 16.86 | 16.86 | 16.88 | 16.45 | 8.44M |
| September 04, 2025 | 16.54 | 16.51 | 16.51 | 16.79 | 16.24 | 10.27M |