13.97
-0.42(-2.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.6 | 13.97 | 13.97 | 14.6 | 13.96 | 3.47M |
| December 03, 2025 | 14.6 | 14.39 | 14.39 | 14.77 | 14.33 | 2.7M |
| December 02, 2025 | 14.65 | 14.55 | 14.55 | 14.73 | 14.43 | 1.88M |
| December 01, 2025 | 14.7 | 14.67 | 14.67 | 14.83 | 14.64 | 2.23M |
| November 28, 2025 | 14.6 | 14.63 | 14.63 | 14.64 | 14.42 | 2.19M |
| November 27, 2025 | 14.53 | 14.64 | 14.64 | 14.7 | 14.42 | 2.3M |
| November 26, 2025 | 14.64 | 14.5 | 14.5 | 14.79 | 14.43 | 2.49M |
| November 25, 2025 | 14.75 | 14.67 | 14.67 | 14.79 | 14.54 | 2.25M |
| November 24, 2025 | 14.48 | 14.65 | 14.65 | 14.75 | 14.48 | 2.99M |
| November 21, 2025 | 14.83 | 14.42 | 14.42 | 15.09 | 14.4 | 4.33M |
| November 20, 2025 | 15.39 | 14.91 | 14.91 | 15.39 | 14.87 | 5.49M |
| November 19, 2025 | 15.21 | 15.39 | 15.39 | 15.42 | 14.92 | 5.58M |
| November 18, 2025 | 15.24 | 15.2 | 15.2 | 15.35 | 15.08 | 2.34M |
| November 17, 2025 | 15.43 | 15.24 | 15.24 | 15.45 | 15.19 | 2.13M |
| November 14, 2025 | 15.25 | 15.3 | 15.3 | 15.42 | 15.2 | 3.08M |
| November 13, 2025 | 15.15 | 15.23 | 15.23 | 15.27 | 15.02 | 2.51M |
| November 12, 2025 | 15.3 | 15.14 | 15.14 | 15.38 | 15.12 | 2.44M |
| November 11, 2025 | 15.2 | 15.3 | 15.3 | 15.32 | 15.08 | 2.69M |
| November 10, 2025 | 15.11 | 15.2 | 15.2 | 15.22 | 15.06 | 2.72M |
| November 07, 2025 | 15.17 | 15.11 | 15.11 | 15.23 | 15.06 | 2.28M |
| November 06, 2025 | 15.14 | 15.15 | 15.15 | 15.18 | 15.01 | 2.45M |
| November 05, 2025 | 14.9 | 15.07 | 15.07 | 15.1 | 14.89 | 2.27M |
| November 04, 2025 | 14.95 | 14.98 | 14.98 | 15.02 | 14.86 | 1.9M |
| November 03, 2025 | 14.91 | 14.97 | 14.97 | 15.08 | 14.83 | 2.28M |
| October 31, 2025 | 14.66 | 14.83 | 14.83 | 14.92 | 14.63 | 2.19M |
| October 30, 2025 | 14.84 | 14.72 | 14.72 | 14.88 | 14.62 | 2.49M |
| October 29, 2025 | 15.05 | 14.87 | 14.87 | 15.05 | 14.65 | 3.39M |
| October 28, 2025 | 15.1 | 15.12 | 15.12 | 15.18 | 15.03 | 1.9M |
| October 27, 2025 | 14.99 | 15.13 | 15.13 | 15.29 | 14.94 | 3.26M |
| October 24, 2025 | 15.04 | 15 | 15 | 15.16 | 14.99 | 3.2M |
| October 23, 2025 | 14.57 | 15.05 | 15.05 | 15.05 | 14.57 | 4.43M |
| October 22, 2025 | 14.65 | 14.79 | 14.79 | 14.83 | 14.65 | 2.28M |
| October 21, 2025 | 14.58 | 14.73 | 14.73 | 14.73 | 14.51 | 2.54M |
| October 20, 2025 | 14.42 | 14.56 | 14.56 | 14.76 | 14.38 | 1.98M |
| October 17, 2025 | 14.57 | 14.42 | 14.42 | 14.64 | 14.42 | 1.86M |
| October 16, 2025 | 14.77 | 14.58 | 14.58 | 14.84 | 14.57 | 2.35M |
| October 15, 2025 | 14.74 | 14.78 | 14.78 | 14.8 | 14.65 | 1.83M |
| October 14, 2025 | 14.84 | 14.76 | 14.76 | 14.87 | 14.72 | 2.78M |
| October 13, 2025 | 14.75 | 14.84 | 14.84 | 14.88 | 14.64 | 3.99M |
| October 10, 2025 | 14.49 | 14.69 | 14.69 | 14.74 | 14.44 | 2.6M |
| October 09, 2025 | 14.5 | 14.49 | 14.49 | 14.53 | 14.3 | 2.6M |
| September 30, 2025 | 14.59 | 14.49 | 14.49 | 14.66 | 14.48 | 2.07M |
| September 29, 2025 | 14.65 | 14.59 | 14.59 | 14.75 | 14.3 | 2.01M |
| September 26, 2025 | 14.65 | 14.69 | 14.69 | 14.83 | 14.53 | 2.17M |
| September 25, 2025 | 14.77 | 14.66 | 14.66 | 14.79 | 14.57 | 1.96M |
| September 24, 2025 | 14.68 | 14.79 | 14.79 | 14.84 | 14.55 | 2.25M |
| September 23, 2025 | 14.8 | 14.69 | 14.69 | 14.82 | 14.38 | 3.58M |
| September 22, 2025 | 15.05 | 14.79 | 14.79 | 15.07 | 14.7 | 3.33M |
| September 19, 2025 | 14.99 | 15.05 | 15.05 | 15.08 | 14.83 | 2.72M |
| September 18, 2025 | 15.24 | 14.99 | 14.99 | 15.24 | 14.9 | 5.35M |
| September 17, 2025 | 15.47 | 15.28 | 15.28 | 15.49 | 15.2 | 4.03M |
| September 16, 2025 | 15.8 | 15.47 | 15.47 | 15.8 | 15.36 | 5.32M |
| September 15, 2025 | 15.51 | 15.8 | 15.8 | 15.82 | 15.43 | 5.99M |
| September 12, 2025 | 15.56 | 15.51 | 15.51 | 15.74 | 15.5 | 4.08M |
| September 11, 2025 | 15.42 | 15.67 | 15.67 | 15.86 | 15.42 | 6.5M |
| September 10, 2025 | 15.3 | 15.48 | 15.48 | 15.51 | 15.19 | 3.51M |
| September 09, 2025 | 15.54 | 15.36 | 15.36 | 15.61 | 15.31 | 4.16M |
| September 08, 2025 | 15.13 | 15.5 | 15.5 | 15.55 | 15.13 | 5.69M |
| September 05, 2025 | 15.12 | 15.13 | 15.13 | 15.15 | 14.84 | 3.73M |
| September 04, 2025 | 14.89 | 15.12 | 15.12 | 15.25 | 14.79 | 5.69M |