14.89
+0.27(+1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 14.58 | 14.89 | 14.89 | 15 | 14.45 | 14.31M |
| December 04, 2025 | 14.56 | 14.62 | 14.62 | 14.72 | 14.53 | 7.6M |
| December 03, 2025 | 14.86 | 14.61 | 14.61 | 14.9 | 14.55 | 11.7M |
| December 02, 2025 | 14.65 | 14.95 | 14.95 | 15.24 | 14.48 | 19.74M |
| December 01, 2025 | 14.68 | 14.72 | 14.72 | 14.75 | 14.6 | 8.46M |
| November 28, 2025 | 14.57 | 14.66 | 14.66 | 14.68 | 14.44 | 8.23M |
| November 27, 2025 | 14.62 | 14.5 | 14.5 | 14.69 | 14.48 | 8.83M |
| November 26, 2025 | 14.81 | 14.62 | 14.62 | 14.92 | 14.6 | 11.35M |
| November 25, 2025 | 14.97 | 14.9 | 14.9 | 15.05 | 14.8 | 13.49M |
| November 24, 2025 | 14.51 | 14.89 | 14.89 | 14.99 | 14.43 | 13.25M |
| November 21, 2025 | 14.7 | 14.49 | 14.49 | 14.99 | 14.3 | 16.77M |
| November 20, 2025 | 15.09 | 14.9 | 14.9 | 15.19 | 14.8 | 12.61M |
| November 19, 2025 | 15.25 | 15.09 | 15.09 | 15.4 | 14.93 | 13.69M |
| November 18, 2025 | 15.49 | 15.35 | 15.35 | 15.55 | 15.22 | 13.93M |
| November 17, 2025 | 15.7 | 15.6 | 15.6 | 15.7 | 15.34 | 15.77M |
| November 14, 2025 | 15.7 | 15.31 | 15.31 | 15.73 | 15.31 | 19.17M |
| November 13, 2025 | 16.7 | 15.76 | 15.76 | 16.7 | 15.4 | 17.87M |
| November 12, 2025 | 16.5 | 15.7 | 15.7 | 16.53 | 15.7 | 32.94M |
| November 11, 2025 | 16.69 | 16.68 | 16.68 | 16.9 | 16.21 | 33.84M |
| November 10, 2025 | 16.6 | 16.83 | 16.83 | 16.98 | 16.56 | 37.96M |
| November 07, 2025 | 16.7 | 16.56 | 16.56 | 17.14 | 16.5 | 41.39M |
| November 06, 2025 | 17.14 | 16.86 | 16.86 | 17.14 | 16.5 | 46.12M |
| November 05, 2025 | 17.12 | 17.28 | 17.28 | 17.68 | 16.55 | 61.74M |
| November 04, 2025 | 16.75 | 16.79 | 16.79 | 17.12 | 16.55 | 39.18M |
| November 03, 2025 | 16.49 | 16.96 | 16.96 | 17 | 16.46 | 53.98M |
| October 31, 2025 | 15.79 | 16.27 | 16.27 | 16.44 | 15.79 | 29.31M |
| October 30, 2025 | 16.23 | 15.97 | 15.97 | 16.3 | 15.78 | 25.03M |
| October 29, 2025 | 16.2 | 16.42 | 16.42 | 16.75 | 16.2 | 29.5M |
| October 28, 2025 | 16.25 | 16.35 | 16.35 | 16.79 | 16.11 | 33.97M |
| October 27, 2025 | 15.8 | 16.24 | 16.24 | 16.49 | 15.75 | 40.24M |
| October 24, 2025 | 15.94 | 15.74 | 15.74 | 15.94 | 15.52 | 22.75M |
| October 23, 2025 | 15.61 | 15.78 | 15.78 | 16.04 | 15.13 | 28.48M |
| October 22, 2025 | 16.09 | 15.76 | 15.76 | 16.25 | 15.65 | 32.59M |
| October 21, 2025 | 15.9 | 16.11 | 16.11 | 16.19 | 15.6 | 24.19M |
| October 20, 2025 | 15.99 | 15.9 | 15.9 | 16.26 | 15.7 | 24.17M |
| October 17, 2025 | 16.52 | 15.85 | 15.85 | 16.59 | 15.8 | 32.3M |
| October 16, 2025 | 17.14 | 16.52 | 16.52 | 17.14 | 16.41 | 44.08M |
| October 15, 2025 | 17.11 | 17.14 | 17.14 | 17.28 | 16.55 | 59.87M |
| October 14, 2025 | 15.75 | 17.14 | 17.14 | 17.99 | 15.75 | 116.47M |
| October 13, 2025 | 14.5 | 16.86 | 16.86 | 16.86 | 14.43 | 74.74M |
| October 10, 2025 | 15.75 | 15.33 | 15.33 | 15.85 | 15.3 | 34.29M |
| October 09, 2025 | 15.36 | 15.7 | 15.7 | 15.75 | 15.21 | 42.71M |
| September 30, 2025 | 14.48 | 14.7 | 14.7 | 14.82 | 14.46 | 16.24M |
| September 29, 2025 | 14.92 | 14.55 | 14.55 | 14.92 | 14.41 | 23.27M |
| September 26, 2025 | 15.24 | 15 | 15 | 15.3 | 15 | 30.4M |
| September 25, 2025 | 15.65 | 15.62 | 15.62 | 16.14 | 15.59 | 36.59M |
| September 24, 2025 | 15.3 | 15.46 | 15.46 | 15.53 | 15.14 | 25.61M |
| September 23, 2025 | 16.4 | 15.74 | 15.74 | 16.44 | 15.13 | 44.17M |
| September 22, 2025 | 15.51 | 15.54 | 15.54 | 15.64 | 15.13 | 29.07M |
| September 19, 2025 | 15.7 | 15.41 | 15.41 | 15.91 | 15.27 | 27.2M |
| September 18, 2025 | 16.93 | 15.73 | 15.73 | 16.93 | 15.52 | 48.67M |
| September 17, 2025 | 17.05 | 16.47 | 16.47 | 17.34 | 16.38 | 42.22M |
| September 16, 2025 | 16.05 | 16.85 | 16.85 | 17.25 | 16.05 | 62.09M |
| September 15, 2025 | 16.52 | 16.05 | 16.05 | 16.64 | 16 | 38.27M |
| September 12, 2025 | 16.93 | 16.57 | 16.57 | 17.62 | 16.51 | 53.01M |
| September 11, 2025 | 16.61 | 16.6 | 16.6 | 16.75 | 16.25 | 32.37M |
| September 10, 2025 | 16.92 | 16.61 | 16.61 | 17.05 | 16.53 | 37.03M |
| September 09, 2025 | 17.01 | 16.92 | 16.92 | 17.5 | 16.8 | 71.07M |
| September 08, 2025 | 16.06 | 16.71 | 16.71 | 16.81 | 15.73 | 56.08M |
| September 05, 2025 | 15.21 | 15.78 | 15.78 | 15.89 | 14.76 | 37.25M |