14.79
-0.62(-4.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 15.33 | 14.79 | 14.79 | 15.41 | 14.78 | 9.57M |
| December 10, 2025 | 15.6 | 15.41 | 15.41 | 15.83 | 15.31 | 9.26M |
| December 09, 2025 | 15.66 | 15.72 | 15.72 | 15.95 | 15.46 | 13.3M |
| December 08, 2025 | 15.37 | 15.39 | 15.39 | 15.58 | 15.24 | 7.99M |
| December 05, 2025 | 14.92 | 15.25 | 15.25 | 15.32 | 14.78 | 7.68M |
| December 04, 2025 | 15.1 | 14.92 | 14.92 | 15.37 | 14.9 | 8.63M |
| December 03, 2025 | 15.52 | 15.11 | 15.11 | 15.55 | 15.01 | 9.16M |
| December 02, 2025 | 15.6 | 15.49 | 15.49 | 15.6 | 15.28 | 8.75M |
| December 01, 2025 | 15.54 | 15.45 | 15.45 | 15.75 | 15.39 | 11.33M |
| November 28, 2025 | 15.26 | 15.53 | 15.53 | 15.65 | 15.02 | 13.29M |
| November 27, 2025 | 15.11 | 15.39 | 15.39 | 15.56 | 14.97 | 15.26M |
| November 26, 2025 | 15.12 | 14.99 | 14.99 | 15.3 | 14.88 | 9.88M |
| November 25, 2025 | 14.76 | 15.12 | 15.12 | 15.25 | 14.65 | 11.7M |
| November 24, 2025 | 14.66 | 14.59 | 14.59 | 14.89 | 14.38 | 10.89M |
| November 21, 2025 | 15 | 14.45 | 14.45 | 15.24 | 14.44 | 15.7M |
| November 20, 2025 | 15.45 | 15.02 | 15.02 | 15.64 | 15 | 22.26M |
| November 19, 2025 | 15.58 | 15.74 | 15.74 | 16.19 | 15.35 | 21.41M |
| November 18, 2025 | 16.58 | 15.6 | 15.6 | 16.74 | 15.56 | 33.12M |
| November 17, 2025 | 18.29 | 17.28 | 17.28 | 18.29 | 17.28 | 44.36M |
| November 14, 2025 | 18.29 | 19.2 | 19.2 | 19.2 | 17.64 | 54.81M |
| November 13, 2025 | 15.87 | 17.45 | 17.45 | 17.45 | 15.65 | 28.79M |
| November 12, 2025 | 16 | 15.86 | 15.86 | 16.25 | 15.59 | 15.52M |
| November 11, 2025 | 15.07 | 16.05 | 16.05 | 16.48 | 14.93 | 16.56M |
| November 10, 2025 | 15.09 | 15.08 | 15.08 | 15.21 | 14.84 | 5.53M |
| November 07, 2025 | 15 | 15.21 | 15.21 | 15.44 | 14.89 | 6.85M |
| November 06, 2025 | 14.93 | 14.96 | 14.96 | 15.34 | 14.64 | 6.65M |
| November 05, 2025 | 15.1 | 14.94 | 14.94 | 15.41 | 14.87 | 8.7M |
| November 04, 2025 | 14.82 | 15.15 | 15.15 | 15.41 | 14.73 | 11.07M |
| November 03, 2025 | 14.5 | 14.77 | 14.77 | 14.89 | 14.41 | 6.46M |
| October 31, 2025 | 14.39 | 14.53 | 14.53 | 14.59 | 14.34 | 3.89M |
| October 30, 2025 | 14.55 | 14.36 | 14.36 | 14.63 | 14.35 | 4.58M |
| October 29, 2025 | 14.68 | 14.41 | 14.41 | 14.68 | 14.3 | 5.09M |
| October 28, 2025 | 14.39 | 14.56 | 14.56 | 14.68 | 14.31 | 4.6M |
| October 27, 2025 | 14.48 | 14.42 | 14.42 | 14.55 | 14.19 | 5.43M |
| October 24, 2025 | 14.55 | 14.36 | 14.36 | 14.57 | 14.3 | 5.64M |
| October 23, 2025 | 14.2 | 14.51 | 14.51 | 14.55 | 14.2 | 7.48M |
| October 22, 2025 | 14.13 | 14.29 | 14.29 | 14.4 | 14.07 | 7.02M |
| October 21, 2025 | 13.83 | 14.2 | 14.2 | 14.21 | 13.69 | 6.1M |
| October 20, 2025 | 13.45 | 13.83 | 13.83 | 13.83 | 13.37 | 5.9M |
| October 17, 2025 | 13.41 | 13.32 | 13.32 | 13.56 | 13.29 | 3.6M |
| October 16, 2025 | 13.51 | 13.43 | 13.43 | 13.58 | 13.36 | 3.58M |
| October 15, 2025 | 13.45 | 13.5 | 13.5 | 13.58 | 13.31 | 4.47M |
| October 14, 2025 | 13.43 | 13.46 | 13.46 | 13.53 | 13.35 | 3.93M |
| October 13, 2025 | 13.12 | 13.39 | 13.39 | 13.48 | 12.7 | 5.58M |
| October 10, 2025 | 13.21 | 13.41 | 13.41 | 13.5 | 13.21 | 4.95M |
| October 09, 2025 | 13.6 | 13.3 | 13.3 | 13.62 | 13.24 | 4.99M |
| September 30, 2025 | 13.47 | 13.43 | 13.43 | 13.53 | 13.38 | 3.17M |
| September 29, 2025 | 13.27 | 13.5 | 13.5 | 13.53 | 13.15 | 4.99M |
| September 26, 2025 | 13.44 | 13.27 | 13.27 | 13.61 | 13.16 | 5.47M |
| September 25, 2025 | 13.58 | 13.48 | 13.48 | 13.97 | 13.41 | 5.87M |
| September 24, 2025 | 13.3 | 13.56 | 13.56 | 13.63 | 13.14 | 6.85M |
| September 23, 2025 | 14.02 | 13.38 | 13.38 | 14.03 | 13.12 | 12.21M |
| September 22, 2025 | 13.99 | 14.07 | 14.07 | 14.62 | 13.68 | 14.82M |
| September 19, 2025 | 13.58 | 13.67 | 13.67 | 13.69 | 13.28 | 6.97M |
| September 18, 2025 | 14.05 | 13.62 | 13.62 | 14.06 | 13.48 | 7.39M |
| September 17, 2025 | 14.23 | 14.05 | 14.05 | 14.4 | 14.02 | 6.87M |
| September 16, 2025 | 14.22 | 14.36 | 14.36 | 14.44 | 14.17 | 6.12M |
| September 15, 2025 | 14.1 | 14.18 | 14.18 | 14.18 | 13.96 | 4.39M |
| September 12, 2025 | 14.38 | 14.12 | 14.12 | 14.45 | 14.1 | 6.25M |
| September 11, 2025 | 14.29 | 14.22 | 14.22 | 14.35 | 13.95 | 8.85M |