14.98
-0.04(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 14.99 | 14.98 | 14.98 | 15.19 | 14.3 | 7.43M |
| December 24, 2025 | 15.08 | 15.02 | 15.02 | 15.37 | 14.8 | 7.2M |
| December 23, 2025 | 15.64 | 15.15 | 15.15 | 15.86 | 15.05 | 9.21M |
| December 22, 2025 | 16.49 | 15.59 | 15.59 | 16.77 | 15.5 | 12.53M |
| December 19, 2025 | 16.27 | 16.5 | 16.5 | 17.25 | 16.11 | 13.14M |
| December 18, 2025 | 16.12 | 16.07 | 16.07 | 16.8 | 15.96 | 12.33M |
| December 17, 2025 | 15.73 | 16.3 | 16.3 | 16.41 | 15.03 | 18.09M |
| December 16, 2025 | 15.59 | 15.98 | 15.98 | 16.62 | 14.03 | 21.6M |
| December 15, 2025 | 17.13 | 15.59 | 15.59 | 17.19 | 15.59 | 8.01M |
| December 12, 2025 | 17.18 | 17.32 | 17.32 | 17.56 | 16.68 | 9.96M |
| December 11, 2025 | 17.3 | 16.95 | 16.95 | 17.61 | 16.57 | 8.99M |
| December 10, 2025 | 17.13 | 17.63 | 17.63 | 18.2 | 16.85 | 13.53M |
| December 09, 2025 | 17.47 | 17.1 | 17.1 | 17.59 | 16.83 | 12.54M |
| December 08, 2025 | 16.3 | 17.54 | 17.54 | 17.9 | 16.05 | 16.8M |
| December 05, 2025 | 15.15 | 16.31 | 16.31 | 16.63 | 15.15 | 15.42M |
| December 04, 2025 | 13.6 | 15.54 | 15.54 | 15.88 | 13.6 | 19.86M |
| December 03, 2025 | 13.8 | 15.15 | 15.15 | 15.15 | 13.65 | 13.5M |
| December 02, 2025 | 13.66 | 13.77 | 13.77 | 14.13 | 13.55 | 7.52M |
| December 01, 2025 | 13.74 | 13.57 | 13.57 | 13.98 | 13.44 | 7.07M |
| November 28, 2025 | 13.6 | 13.75 | 13.75 | 13.94 | 13.45 | 7.58M |
| November 27, 2025 | 13.22 | 13.65 | 13.65 | 13.95 | 13 | 10.62M |
| November 26, 2025 | 13.97 | 13.26 | 13.26 | 14.09 | 13.2 | 12.1M |
| November 25, 2025 | 14.14 | 13.97 | 13.97 | 14.66 | 13.91 | 12.86M |
| November 24, 2025 | 14.01 | 14.14 | 14.14 | 14.62 | 13.66 | 16.89M |
| November 21, 2025 | 15.4 | 14.47 | 14.47 | 16.14 | 14.47 | 16.28M |
| November 20, 2025 | 14.45 | 16.08 | 16.08 | 16.08 | 14.12 | 21.96M |
| November 19, 2025 | 14.25 | 14.62 | 14.62 | 14.8 | 13.8 | 22.65M |
| November 18, 2025 | 12.74 | 14.1 | 14.1 | 14.1 | 12.56 | 20.3M |
| November 17, 2025 | 12.16 | 12.79 | 12.79 | 12.99 | 12.16 | 9.05M |
| November 14, 2025 | 12.16 | 12.93 | 12.93 | 13.13 | 12.16 | 11.89M |
| November 13, 2025 | 12.67 | 12.28 | 12.28 | 12.76 | 12.24 | 5.86M |
| November 12, 2025 | 12.5 | 12.53 | 12.53 | 12.82 | 12.41 | 6.75M |
| November 11, 2025 | 12.3 | 12.5 | 12.5 | 12.89 | 12.05 | 8.12M |
| November 10, 2025 | 12.25 | 12.17 | 12.17 | 12.5 | 12.04 | 7.45M |
| November 07, 2025 | 12.25 | 12.5 | 12.5 | 12.6 | 12.04 | 11.74M |
| November 06, 2025 | 12.27 | 12.3 | 12.3 | 12.53 | 11.85 | 10.42M |
| November 05, 2025 | 12.27 | 12.14 | 12.14 | 12.27 | 11.88 | 10.89M |
| November 04, 2025 | 12.65 | 12.27 | 12.27 | 12.75 | 12.19 | 11.05M |
| November 03, 2025 | 12.86 | 12.63 | 12.63 | 12.95 | 12.34 | 22.02M |
| October 31, 2025 | 11.83 | 12.8 | 12.8 | 12.93 | 11.09 | 35.51M |
| October 30, 2025 | 10.78 | 11.81 | 11.81 | 11.81 | 10.74 | 5.22M |
| October 29, 2025 | 10.84 | 10.74 | 10.74 | 10.89 | 10.33 | 9.9M |
| October 28, 2025 | 11.2 | 10.89 | 10.89 | 11.2 | 10.77 | 8M |
| October 27, 2025 | 11.52 | 11.26 | 11.26 | 11.54 | 10.8 | 11.72M |
| October 24, 2025 | 11.2 | 11.54 | 11.54 | 11.89 | 10.89 | 10.9M |
| October 23, 2025 | 10.57 | 11.11 | 11.11 | 11.44 | 10.49 | 14.33M |
| October 22, 2025 | 10.81 | 10.62 | 10.62 | 11.08 | 10.55 | 9.34M |
| October 21, 2025 | 10.41 | 10.68 | 10.68 | 10.74 | 10.28 | 8.08M |
| October 20, 2025 | 10.48 | 10.28 | 10.28 | 10.59 | 10.22 | 4.1M |
| October 17, 2025 | 10.51 | 10.35 | 10.35 | 10.57 | 10.25 | 5.67M |
| October 16, 2025 | 10.5 | 10.51 | 10.51 | 10.77 | 10.35 | 7.54M |
| October 15, 2025 | 10.58 | 10.65 | 10.65 | 10.79 | 10.39 | 10.68M |
| October 14, 2025 | 9.91 | 10.6 | 10.6 | 10.95 | 9.91 | 17.22M |
| October 13, 2025 | 9.71 | 10 | 10 | 10.06 | 9.47 | 6.25M |
| October 10, 2025 | 9.97 | 10.08 | 10.08 | 10.24 | 9.86 | 10.55M |
| October 09, 2025 | 9.76 | 10.07 | 10.07 | 10.18 | 9.47 | 12.94M |
| September 30, 2025 | 9.6 | 9.81 | 9.81 | 10.55 | 9.5 | 18.34M |
| September 29, 2025 | 9.23 | 9.61 | 9.61 | 9.67 | 9.09 | 6.63M |
| September 26, 2025 | 9.08 | 9.27 | 9.27 | 9.42 | 9.01 | 5.87M |
| September 25, 2025 | 9.37 | 9.14 | 9.14 | 9.49 | 9.12 | 5.16M |