14.78
+0.32(+2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 14.42 | 14.78 | 14.78 | 14.98 | 14.21 | 9.13M |
| December 04, 2025 | 14.16 | 14.46 | 14.46 | 14.87 | 14.16 | 9.6M |
| December 03, 2025 | 14.75 | 14.55 | 14.55 | 14.77 | 14.41 | 4.78M |
| December 02, 2025 | 15.08 | 14.75 | 14.75 | 15.09 | 14.6 | 7.45M |
| December 01, 2025 | 14.59 | 15.03 | 15.03 | 15.21 | 14.45 | 8.42M |
| November 28, 2025 | 14.16 | 14.56 | 14.56 | 14.59 | 14.06 | 6.69M |
| November 27, 2025 | 13.9 | 14.21 | 14.21 | 14.59 | 13.9 | 8.42M |
| November 26, 2025 | 14.13 | 13.99 | 13.99 | 14.28 | 13.82 | 6.18M |
| November 25, 2025 | 13.96 | 14.13 | 14.13 | 14.39 | 13.95 | 7.68M |
| November 24, 2025 | 13.92 | 13.9 | 13.9 | 14.14 | 13.6 | 7.55M |
| November 21, 2025 | 14.36 | 13.75 | 13.75 | 14.68 | 13.67 | 7.75M |
| November 20, 2025 | 14.76 | 14.52 | 14.52 | 14.98 | 14.38 | 6.06M |
| November 19, 2025 | 15.28 | 14.74 | 14.74 | 15.34 | 14.69 | 6.46M |
| November 18, 2025 | 15.34 | 15.24 | 15.24 | 15.35 | 15.11 | 4.54M |
| November 17, 2025 | 15.1 | 15.35 | 15.35 | 15.47 | 14.96 | 8.17M |
| November 14, 2025 | 15.17 | 15.12 | 15.12 | 15.38 | 15.11 | 6.8M |
| November 13, 2025 | 15.14 | 15.22 | 15.22 | 15.43 | 14.87 | 8.63M |
| November 12, 2025 | 15.51 | 15.18 | 15.18 | 15.58 | 15.07 | 7.52M |
| November 11, 2025 | 15.4 | 15.28 | 15.28 | 15.69 | 15.04 | 9.68M |
| November 10, 2025 | 15.5 | 15.36 | 15.36 | 15.97 | 15.18 | 15.74M |
| November 07, 2025 | 15.1 | 15.54 | 15.54 | 15.57 | 14.96 | 12.95M |
| November 06, 2025 | 15.07 | 15.17 | 15.17 | 15.33 | 14.72 | 10.86M |
| November 05, 2025 | 14.88 | 15 | 15 | 15.11 | 14.8 | 5.43M |
| November 04, 2025 | 15 | 14.98 | 14.98 | 15.03 | 14.81 | 5.72M |
| November 03, 2025 | 14.8 | 14.93 | 14.93 | 15.05 | 14.77 | 5.6M |
| October 31, 2025 | 14.54 | 14.82 | 14.82 | 14.96 | 14.52 | 6.58M |
| October 30, 2025 | 14.8 | 14.5 | 14.5 | 14.85 | 14.48 | 6.68M |
| October 29, 2025 | 15.1 | 14.83 | 14.83 | 15.22 | 14.77 | 6.99M |
| October 28, 2025 | 15.1 | 15.18 | 15.18 | 15.38 | 15.07 | 6.4M |
| October 27, 2025 | 15.28 | 15.07 | 15.07 | 15.28 | 14.85 | 5.58M |
| October 24, 2025 | 15.22 | 15.23 | 15.23 | 15.33 | 15.1 | 6.09M |
| October 23, 2025 | 15.12 | 15.22 | 15.22 | 15.31 | 14.97 | 4.78M |
| October 22, 2025 | 15.26 | 15.13 | 15.13 | 15.38 | 14.92 | 4.58M |
| October 21, 2025 | 14.96 | 15.25 | 15.25 | 15.33 | 14.81 | 6.01M |
| October 20, 2025 | 14.73 | 14.95 | 14.95 | 14.97 | 14.64 | 4.74M |
| October 17, 2025 | 14.64 | 14.53 | 14.53 | 14.96 | 14.5 | 4.45M |
| October 16, 2025 | 15.1 | 14.66 | 14.66 | 15.1 | 14.58 | 4.43M |
| October 15, 2025 | 14.72 | 15.07 | 15.07 | 15.3 | 14.66 | 7.25M |
| October 14, 2025 | 14.92 | 14.65 | 14.65 | 14.92 | 14.52 | 5.19M |
| October 13, 2025 | 14.23 | 14.64 | 14.64 | 14.77 | 14.02 | 6.57M |
| October 10, 2025 | 14.89 | 14.87 | 14.87 | 15.03 | 14.76 | 5.47M |
| October 09, 2025 | 15.19 | 14.86 | 14.86 | 15.28 | 14.73 | 7.61M |
| September 30, 2025 | 15.25 | 15.13 | 15.13 | 15.39 | 15.07 | 6.89M |
| September 29, 2025 | 14.88 | 15.16 | 15.16 | 15.28 | 14.73 | 5.94M |
| September 26, 2025 | 15.2 | 14.95 | 14.95 | 15.29 | 14.9 | 6.05M |
| September 25, 2025 | 15.2 | 15.21 | 15.21 | 15.64 | 15.08 | 8.53M |
| September 24, 2025 | 15.13 | 15.16 | 15.16 | 15.32 | 14.8 | 6.61M |
| September 23, 2025 | 15.41 | 15.13 | 15.13 | 15.47 | 14.7 | 9.57M |
| September 22, 2025 | 15.56 | 15.4 | 15.4 | 15.65 | 15.21 | 7.33M |
| September 19, 2025 | 15.57 | 15.56 | 15.56 | 15.69 | 15.28 | 8.22M |
| September 18, 2025 | 16.1 | 15.69 | 15.69 | 16.26 | 15.49 | 13.77M |
| September 17, 2025 | 16.76 | 16.08 | 16.08 | 16.87 | 16.02 | 18.25M |
| September 16, 2025 | 16.1 | 16.65 | 16.65 | 16.87 | 15.74 | 23.31M |
| September 15, 2025 | 15.63 | 16.04 | 16.04 | 16.5 | 15.49 | 21.82M |
| September 12, 2025 | 15.68 | 15.39 | 15.39 | 15.75 | 15.32 | 13.19M |
| September 11, 2025 | 15.55 | 15.69 | 15.69 | 15.77 | 15.23 | 21.79M |
| September 10, 2025 | 15.41 | 15.88 | 15.88 | 16.28 | 15.23 | 35.32M |
| September 09, 2025 | 15.44 | 15.21 | 15.21 | 15.85 | 15.08 | 36.96M |
| September 08, 2025 | 14.8 | 15.7 | 15.7 | 16.54 | 14.8 | 53.5M |
| September 05, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.78 | 25.12M |