14.96
+0.04(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 14.95 | 14.96 | 14.96 | 14.98 | 14.85 | 1.92M |
| December 24, 2025 | 14.78 | 14.92 | 14.92 | 14.95 | 14.72 | 1.92M |
| December 23, 2025 | 15.06 | 14.8 | 14.8 | 15.18 | 14.75 | 3.7M |
| December 22, 2025 | 15.2 | 15.05 | 15.05 | 15.23 | 15.05 | 2.3M |
| December 19, 2025 | 15.2 | 15.2 | 15.2 | 15.23 | 15.06 | 2.39M |
| December 18, 2025 | 15.12 | 15.12 | 15.12 | 15.23 | 15.09 | 2.33M |
| December 17, 2025 | 15.1 | 15.16 | 15.16 | 15.26 | 15.03 | 3.12M |
| December 16, 2025 | 15.26 | 15.17 | 15.17 | 15.35 | 15.17 | 3.55M |
| December 15, 2025 | 15.1 | 15.28 | 15.28 | 15.37 | 15.03 | 6.51M |
| December 12, 2025 | 15.3 | 15.14 | 15.14 | 15.34 | 15.06 | 9.63M |
| December 11, 2025 | 14.99 | 15.35 | 15.35 | 15.42 | 14.81 | 14.58M |
| December 10, 2025 | 14.55 | 14.9 | 14.9 | 14.96 | 14.52 | 7.04M |
| December 09, 2025 | 14.76 | 14.55 | 14.55 | 14.8 | 14.55 | 2.45M |
| December 08, 2025 | 14.85 | 14.75 | 14.75 | 14.91 | 14.72 | 2.21M |
| December 05, 2025 | 14.8 | 14.82 | 14.82 | 14.84 | 14.64 | 2.64M |
| December 04, 2025 | 14.9 | 14.82 | 14.82 | 15 | 14.81 | 2.04M |
| December 03, 2025 | 14.94 | 14.99 | 14.99 | 15.05 | 14.9 | 2.97M |
| December 02, 2025 | 14.96 | 14.94 | 14.94 | 15.13 | 14.93 | 4.38M |
| December 01, 2025 | 14.8 | 15.02 | 15.02 | 15.12 | 14.76 | 6.46M |
| November 28, 2025 | 14.9 | 14.72 | 14.72 | 14.9 | 14.64 | 4.74M |
| November 27, 2025 | 15.16 | 14.94 | 14.94 | 15.25 | 14.83 | 5.6M |
| November 26, 2025 | 14.75 | 15.15 | 15.15 | 15.26 | 14.73 | 8.76M |
| November 25, 2025 | 14.64 | 14.73 | 14.73 | 14.81 | 14.55 | 3.21M |
| November 24, 2025 | 14.55 | 14.63 | 14.63 | 14.65 | 14.51 | 2.3M |
| November 21, 2025 | 14.8 | 14.55 | 14.55 | 14.82 | 14.43 | 4.42M |
| November 20, 2025 | 14.77 | 14.77 | 14.77 | 14.87 | 14.68 | 2.06M |
| November 19, 2025 | 14.96 | 14.77 | 14.77 | 14.96 | 14.69 | 2.22M |
| November 18, 2025 | 14.99 | 14.89 | 14.89 | 15.04 | 14.83 | 2.68M |
| November 17, 2025 | 15.09 | 14.97 | 14.97 | 15.13 | 14.89 | 3.62M |
| November 14, 2025 | 14.42 | 15.08 | 15.08 | 15.18 | 14.42 | 6.29M |
| November 13, 2025 | 14.42 | 14.91 | 14.91 | 14.98 | 14.42 | 3.83M |
| November 12, 2025 | 15.03 | 14.95 | 14.95 | 15.15 | 14.92 | 6.2M |
| November 11, 2025 | 14.82 | 15.03 | 15.03 | 15.04 | 14.72 | 6.4M |
| November 10, 2025 | 14.6 | 14.82 | 14.82 | 14.83 | 14.53 | 5.99M |
| November 07, 2025 | 14.42 | 14.57 | 14.57 | 14.66 | 14.4 | 5.35M |
| November 06, 2025 | 14.45 | 14.43 | 14.43 | 14.5 | 14.36 | 4.67M |
| November 05, 2025 | 14.5 | 14.47 | 14.47 | 14.52 | 14.44 | 3.45M |
| November 04, 2025 | 14.5 | 14.51 | 14.51 | 14.59 | 14.43 | 3.76M |
| November 03, 2025 | 14.5 | 14.53 | 14.53 | 14.58 | 14.39 | 5.84M |
| October 31, 2025 | 14.5 | 14.6 | 14.6 | 14.64 | 14.5 | 3.87M |
| October 30, 2025 | 14.59 | 14.54 | 14.54 | 14.61 | 14.5 | 3.35M |
| October 29, 2025 | 14.6 | 14.59 | 14.59 | 14.62 | 14.49 | 6.37M |
| October 28, 2025 | 15 | 14.76 | 14.76 | 15 | 14.45 | 15.73M |
| October 27, 2025 | 15.58 | 15.52 | 15.52 | 15.61 | 15.48 | 3.51M |
| October 24, 2025 | 15.6 | 15.56 | 15.56 | 15.62 | 15.53 | 2.85M |
| October 23, 2025 | 15.57 | 15.6 | 15.6 | 15.66 | 15.48 | 2.75M |
| October 22, 2025 | 15.41 | 15.62 | 15.62 | 15.66 | 15.41 | 5.21M |
| October 21, 2025 | 15.36 | 15.44 | 15.44 | 15.46 | 15.28 | 2.83M |
| October 20, 2025 | 15.41 | 15.31 | 15.31 | 15.42 | 15.2 | 3.57M |
| October 17, 2025 | 15.54 | 15.37 | 15.37 | 15.59 | 15.36 | 3.27M |
| October 16, 2025 | 15.48 | 15.54 | 15.54 | 15.55 | 15.41 | 3.88M |
| October 15, 2025 | 15.35 | 15.43 | 15.43 | 15.5 | 15.31 | 3.46M |
| October 14, 2025 | 15.29 | 15.35 | 15.35 | 15.39 | 15.25 | 3.49M |
| October 13, 2025 | 15.31 | 15.25 | 15.25 | 15.31 | 15.12 | 4.21M |
| October 10, 2025 | 15.31 | 15.46 | 15.46 | 15.5 | 15.26 | 3.5M |
| October 09, 2025 | 15.28 | 15.34 | 15.34 | 15.35 | 15.24 | 3.68M |
| September 30, 2025 | 15.37 | 15.27 | 15.27 | 15.37 | 15.23 | 4.52M |
| September 29, 2025 | 15.38 | 15.37 | 15.37 | 15.45 | 15.25 | 3.44M |
| September 26, 2025 | 15.4 | 15.4 | 15.4 | 15.46 | 15.31 | 2.08M |
| September 25, 2025 | 15.53 | 15.45 | 15.45 | 15.56 | 15.41 | 2.87M |