14.56
-0.03999989(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.74 | 14.6 | 14.6 | 14.74 | 14.46 | 4.55M |
| December 03, 2025 | 14.73 | 14.57 | 14.57 | 14.78 | 14.49 | 6.22M |
| December 02, 2025 | 14.95 | 14.72 | 14.72 | 14.97 | 14.71 | 4.87M |
| December 01, 2025 | 14.82 | 14.95 | 14.95 | 14.95 | 14.79 | 5.39M |
| November 28, 2025 | 14.74 | 14.85 | 14.85 | 14.85 | 14.63 | 4.52M |
| November 27, 2025 | 14.79 | 14.75 | 14.75 | 14.88 | 14.74 | 3.76M |
| November 26, 2025 | 14.86 | 14.77 | 14.77 | 14.92 | 14.76 | 4.98M |
| November 25, 2025 | 14.95 | 14.89 | 14.89 | 14.98 | 14.83 | 6.64M |
| November 24, 2025 | 14.9 | 14.89 | 14.89 | 14.97 | 14.7 | 5.11M |
| November 21, 2025 | 15 | 14.84 | 14.84 | 15.17 | 14.8 | 11.35M |
| November 20, 2025 | 15.6 | 15.15 | 15.15 | 15.68 | 15.13 | 10.14M |
| November 19, 2025 | 15.35 | 15.24 | 15.24 | 15.42 | 15.2 | 5.07M |
| November 18, 2025 | 15.35 | 15.35 | 15.35 | 15.43 | 15.29 | 6.48M |
| November 17, 2025 | 15.3 | 15.33 | 15.33 | 15.34 | 15.19 | 5.45M |
| November 14, 2025 | 15.68 | 15.3 | 15.3 | 15.68 | 15.3 | 5.27M |
| November 13, 2025 | 15.32 | 15.46 | 15.46 | 15.48 | 15.31 | 5.53M |
| November 12, 2025 | 15.47 | 15.36 | 15.36 | 15.52 | 15.28 | 7.4M |
| November 11, 2025 | 15.55 | 15.49 | 15.49 | 15.61 | 15.46 | 7.8M |
| November 10, 2025 | 15.46 | 15.59 | 15.59 | 15.63 | 15.44 | 6.59M |
| November 07, 2025 | 15.68 | 15.47 | 15.47 | 15.68 | 15.47 | 9.24M |
| November 06, 2025 | 15.67 | 15.7 | 15.7 | 15.8 | 15.61 | 8.8M |
| November 05, 2025 | 15.56 | 15.66 | 15.66 | 15.69 | 15.52 | 7.63M |
| November 04, 2025 | 15.79 | 15.63 | 15.63 | 15.81 | 15.6 | 9.48M |
| November 03, 2025 | 15.76 | 15.82 | 15.82 | 15.89 | 15.6 | 11.95M |
| October 31, 2025 | 16.33 | 15.81 | 15.81 | 16.4 | 15.81 | 28.53M |
| October 30, 2025 | 16.91 | 16.44 | 16.44 | 16.93 | 16.43 | 16.83M |
| October 29, 2025 | 16.7 | 16.98 | 16.98 | 17.1 | 16.67 | 17.41M |
| October 28, 2025 | 16.7 | 16.77 | 16.77 | 16.98 | 16.63 | 12.97M |
| October 27, 2025 | 16.8 | 16.76 | 16.76 | 16.87 | 16.6 | 17.14M |
| October 24, 2025 | 16.35 | 16.68 | 16.68 | 16.71 | 16.28 | 16.08M |
| October 23, 2025 | 16.3 | 16.36 | 16.36 | 16.37 | 16 | 12.18M |
| October 22, 2025 | 16.46 | 16.3 | 16.3 | 16.54 | 16.26 | 10.99M |
| October 21, 2025 | 16.43 | 16.55 | 16.55 | 16.99 | 16.43 | 18.29M |
| October 20, 2025 | 16.66 | 16.43 | 16.43 | 16.73 | 16.35 | 13.31M |
| October 17, 2025 | 17.03 | 16.46 | 16.46 | 17.11 | 16.44 | 17.43M |
| October 16, 2025 | 16.9 | 16.98 | 16.98 | 17.32 | 16.86 | 21.25M |
| October 15, 2025 | 17.15 | 17.02 | 17.02 | 17.35 | 16.53 | 32.56M |
| October 14, 2025 | 17.59 | 17.16 | 17.16 | 17.8 | 17.08 | 38.67M |
| October 13, 2025 | 16.4 | 17.62 | 17.62 | 18.37 | 16.31 | 58.5M |
| October 10, 2025 | 16.8 | 16.83 | 16.83 | 17.09 | 16.71 | 18.41M |
| October 09, 2025 | 16.7 | 16.82 | 16.82 | 16.85 | 16.38 | 16.31M |
| September 30, 2025 | 16.72 | 16.77 | 16.77 | 16.91 | 16.58 | 14.95M |
| September 29, 2025 | 16.21 | 16.8 | 16.8 | 16.98 | 16.13 | 24.4M |
| September 26, 2025 | 16.33 | 16.15 | 16.15 | 16.48 | 16.13 | 10.26M |
| September 25, 2025 | 16.38 | 16.35 | 16.35 | 16.54 | 16.3 | 9.11M |
| September 24, 2025 | 16.65 | 16.37 | 16.37 | 16.65 | 16.08 | 11.36M |
| September 23, 2025 | 16.45 | 16.25 | 16.25 | 16.52 | 16.02 | 13.28M |
| September 22, 2025 | 16.38 | 16.62 | 16.62 | 16.62 | 16.3 | 10.26M |
| September 19, 2025 | 16.95 | 16.38 | 16.38 | 16.95 | 16.36 | 12.03M |
| September 18, 2025 | 16.95 | 16.66 | 16.66 | 17.1 | 16.47 | 24.9M |
| September 17, 2025 | 17.1 | 17.28 | 17.28 | 17.39 | 17 | 23.26M |
| September 16, 2025 | 17 | 17.15 | 17.15 | 17.28 | 16.85 | 23.84M |
| September 15, 2025 | 16.75 | 16.85 | 16.85 | 17.05 | 16.72 | 13.13M |
| September 12, 2025 | 16.95 | 16.77 | 16.77 | 17.03 | 16.71 | 16.26M |
| September 11, 2025 | 16.31 | 16.99 | 16.99 | 17.16 | 16.25 | 29.39M |
| September 10, 2025 | 16.28 | 16.4 | 16.4 | 16.65 | 16.25 | 15.49M |
| September 09, 2025 | 16.38 | 16.3 | 16.3 | 16.49 | 16.17 | 15.15M |
| September 08, 2025 | 16.71 | 16.45 | 16.45 | 16.78 | 16.4 | 20.1M |
| September 05, 2025 | 16.75 | 16.91 | 16.91 | 16.91 | 16.2 | 37.39M |
| September 04, 2025 | 15.95 | 16.83 | 16.83 | 17.38 | 15.95 | 57.34M |