14.08
+0.05(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 13.5 | 14.08 | 14.08 | 14.27 | 13.4 | 29.19M |
| December 24, 2025 | 13.99 | 14.03 | 14.03 | 14.86 | 13.71 | 44.86M |
| December 23, 2025 | 13.23 | 13.91 | 13.91 | 14.43 | 13.02 | 46.4M |
| December 22, 2025 | 13.05 | 13.63 | 13.63 | 13.71 | 12.75 | 45.36M |
| December 19, 2025 | 11.87 | 13.05 | 13.05 | 13.05 | 11.72 | 30.34M |
| December 18, 2025 | 11.61 | 11.86 | 11.86 | 12.42 | 11.61 | 24.79M |
| December 17, 2025 | 11.41 | 11.6 | 11.6 | 11.99 | 11.13 | 18.81M |
| December 16, 2025 | 11.65 | 11.28 | 11.28 | 11.79 | 11.25 | 14.67M |
| December 15, 2025 | 11.16 | 11.64 | 11.64 | 12.18 | 11.14 | 21.81M |
| December 12, 2025 | 11.48 | 11.16 | 11.16 | 11.65 | 11.16 | 15.92M |
| December 11, 2025 | 12 | 11.5 | 11.5 | 12.07 | 11.48 | 23.67M |
| December 10, 2025 | 11.31 | 11.9 | 11.9 | 12.49 | 11.23 | 36.11M |
| December 09, 2025 | 11.75 | 11.35 | 11.35 | 11.75 | 11.35 | 9.13M |
| December 08, 2025 | 11.67 | 11.65 | 11.65 | 11.75 | 11.6 | 12.13M |
| December 05, 2025 | 11.79 | 11.62 | 11.62 | 11.9 | 11.44 | 17.91M |
| December 04, 2025 | 11.89 | 11.65 | 11.65 | 11.89 | 11.12 | 22.54M |
| December 03, 2025 | 11.89 | 11.51 | 11.51 | 11.89 | 11.12 | 11.78M |
| December 02, 2025 | 11.9 | 11.84 | 11.84 | 11.9 | 11.57 | 11.98M |
| December 01, 2025 | 12.16 | 11.92 | 11.92 | 12.24 | 11.89 | 15.66M |
| November 28, 2025 | 11.89 | 12.22 | 12.22 | 12.8 | 11.74 | 19.97M |
| November 27, 2025 | 11.74 | 11.8 | 11.8 | 11.94 | 11.6 | 10.7M |
| November 26, 2025 | 11.85 | 11.75 | 11.75 | 12.15 | 11.71 | 16.83M |
| November 25, 2025 | 11.37 | 11.86 | 11.86 | 12.1 | 11.2 | 19.73M |
| November 24, 2025 | 11.52 | 11.22 | 11.22 | 11.57 | 11.08 | 12.64M |
| November 21, 2025 | 11.8 | 11.37 | 11.37 | 11.92 | 11.28 | 17.78M |
| November 20, 2025 | 12.44 | 12 | 12 | 12.53 | 11.98 | 18.46M |
| November 19, 2025 | 12.38 | 12.4 | 12.4 | 12.96 | 12.26 | 24.21M |
| November 18, 2025 | 13.31 | 12.69 | 12.69 | 13.69 | 12.55 | 32.64M |
| November 17, 2025 | 14.1 | 13.58 | 13.58 | 14.5 | 13.14 | 43.71M |
| November 14, 2025 | 15 | 14.05 | 14.05 | 15.74 | 14 | 64.23M |
| November 13, 2025 | 12.29 | 14.31 | 14.31 | 14.7 | 12.29 | 64.16M |
| November 12, 2025 | 12.29 | 13.36 | 13.36 | 13.38 | 12.29 | 32.76M |
| November 11, 2025 | 12.5 | 13.16 | 13.16 | 13.8 | 12.31 | 44.41M |
| November 10, 2025 | 12.94 | 12.65 | 12.65 | 13.13 | 12.52 | 36.83M |
| November 07, 2025 | 12.29 | 12.55 | 12.55 | 13.1 | 12.06 | 38.26M |
| November 06, 2025 | 12.56 | 12.24 | 12.24 | 12.62 | 12.21 | 26.68M |
| November 05, 2025 | 12.15 | 12.68 | 12.68 | 12.9 | 12.06 | 34.99M |
| November 04, 2025 | 12.22 | 12.28 | 12.28 | 12.48 | 12.05 | 25.87M |
| November 03, 2025 | 11.96 | 12.41 | 12.41 | 12.58 | 11.92 | 36.57M |
| October 31, 2025 | 12.23 | 12.01 | 12.01 | 12.46 | 11.96 | 39.21M |
| October 30, 2025 | 13.55 | 12.56 | 12.56 | 13.75 | 12.56 | 54.17M |
| October 29, 2025 | 15.85 | 13.95 | 13.95 | 16.2 | 13.95 | 56.67M |
| October 28, 2025 | 16.98 | 15.5 | 15.5 | 17.29 | 15.23 | 57.84M |
| October 27, 2025 | 16.11 | 16.92 | 16.92 | 16.92 | 14.12 | 73.7M |
| October 24, 2025 | 10.26 | 15.38 | 15.38 | 15.38 | 10.26 | 22.77M |
| October 23, 2025 | 12.74 | 13.98 | 13.98 | 13.98 | 12.65 | 28.66M |
| October 22, 2025 | 11.15 | 12.71 | 12.71 | 12.71 | 11.15 | 20.5M |
| October 21, 2025 | 10.52 | 11.55 | 11.55 | 11.55 | 10.4 | 19.81M |
| October 20, 2025 | 10.31 | 10.5 | 10.5 | 10.53 | 10.16 | 12.67M |
| October 17, 2025 | 10.26 | 10.3 | 10.3 | 10.49 | 10.26 | 12.21M |
| October 16, 2025 | 10.45 | 10.26 | 10.26 | 10.55 | 10.19 | 10.95M |
| October 15, 2025 | 10.24 | 10.44 | 10.44 | 10.54 | 10.24 | 16.05M |
| October 14, 2025 | 9.95 | 10.25 | 10.25 | 10.45 | 9.86 | 21.89M |
| October 13, 2025 | 9.61 | 9.95 | 9.95 | 10.09 | 9.38 | 16.51M |
| October 10, 2025 | 10.01 | 9.89 | 9.89 | 10.04 | 9.78 | 16.57M |
| October 09, 2025 | 9.86 | 9.83 | 9.83 | 10.08 | 9.59 | 21.65M |
| September 30, 2025 | 10.69 | 9.84 | 9.84 | 10.69 | 9.71 | 34.6M |
| September 29, 2025 | 9.25 | 10.16 | 10.16 | 10.16 | 9.16 | 12.9M |
| September 26, 2025 | 9.19 | 9.24 | 9.24 | 9.38 | 9.12 | 6.36M |
| September 25, 2025 | 9.39 | 9.2 | 9.2 | 9.49 | 9.19 | 6.15M |