14.27
-0.03(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 14.37 | 14.27 | 14.27 | 14.37 | 14.25 | 2.52M |
| December 24, 2025 | 14.2 | 14.3 | 14.3 | 14.32 | 14.17 | 1.77M |
| December 23, 2025 | 14.2 | 14.2 | 14.2 | 14.28 | 14.14 | 1.5M |
| December 22, 2025 | 14.3 | 14.2 | 14.2 | 14.36 | 14.18 | 1.6M |
| December 19, 2025 | 14.18 | 14.27 | 14.27 | 14.34 | 14.18 | 2.02M |
| December 18, 2025 | 13.93 | 14.12 | 14.12 | 14.15 | 13.92 | 1.79M |
| December 17, 2025 | 14.01 | 13.97 | 13.97 | 14.03 | 13.85 | 2.35M |
| December 16, 2025 | 14.32 | 14.04 | 14.04 | 14.32 | 14.01 | 2.43M |
| December 15, 2025 | 14.32 | 14.32 | 14.32 | 14.44 | 14.22 | 2.27M |
| December 12, 2025 | 14.53 | 14.39 | 14.39 | 14.58 | 14.08 | 2.37M |
| December 11, 2025 | 14.8 | 14.52 | 14.52 | 14.8 | 14.52 | 2.25M |
| December 10, 2025 | 14.76 | 14.76 | 14.76 | 14.79 | 14.65 | 1.42M |
| December 09, 2025 | 14.92 | 14.75 | 14.75 | 14.95 | 14.75 | 2.2M |
| December 08, 2025 | 15.1 | 15 | 15 | 15.14 | 14.95 | 2.16M |
| December 05, 2025 | 15.05 | 15.09 | 15.09 | 15.12 | 14.94 | 1.49M |
| December 04, 2025 | 14.95 | 15.05 | 15.05 | 15.29 | 14.95 | 1.59M |
| December 03, 2025 | 15.23 | 15.24 | 15.24 | 15.32 | 15.05 | 2.31M |
| December 02, 2025 | 15.19 | 15.25 | 15.25 | 15.26 | 15.06 | 1.88M |
| December 01, 2025 | 15.09 | 15.19 | 15.19 | 15.28 | 15.03 | 1.91M |
| November 28, 2025 | 14.95 | 15.13 | 15.13 | 15.15 | 14.89 | 1.48M |
| November 27, 2025 | 15.07 | 14.99 | 14.99 | 15.07 | 14.91 | 1.8M |
| November 26, 2025 | 15.04 | 15.04 | 15.04 | 15.34 | 15.03 | 2.09M |
| November 25, 2025 | 15.19 | 15.04 | 15.04 | 15.29 | 14.98 | 1.86M |
| November 24, 2025 | 15.12 | 15.05 | 15.05 | 15.2 | 14.93 | 2.76M |
| November 21, 2025 | 15.3 | 14.96 | 14.96 | 15.51 | 14.93 | 2.6M |
| November 20, 2025 | 15.51 | 15.43 | 15.43 | 15.87 | 15.36 | 1.88M |
| November 19, 2025 | 15.77 | 15.51 | 15.51 | 15.77 | 15.47 | 1.54M |
| November 18, 2025 | 15.77 | 15.69 | 15.69 | 15.9 | 15.52 | 2.2M |
| November 17, 2025 | 15.89 | 15.85 | 15.85 | 16.03 | 15.76 | 1.86M |
| November 14, 2025 | 15.99 | 15.89 | 15.89 | 16.11 | 15.89 | 2.92M |
| November 13, 2025 | 15.57 | 15.98 | 15.98 | 16 | 15.57 | 2.45M |
| November 12, 2025 | 15.8 | 15.87 | 15.87 | 15.89 | 15.74 | 1.92M |
| November 11, 2025 | 15.81 | 15.83 | 15.83 | 15.97 | 15.76 | 2.59M |
| November 10, 2025 | 15.65 | 15.86 | 15.86 | 15.87 | 15.55 | 3.5M |
| November 07, 2025 | 15.57 | 15.6 | 15.6 | 15.71 | 15.54 | 1.97M |
| November 06, 2025 | 15.63 | 15.64 | 15.64 | 15.66 | 15.5 | 1.94M |
| November 05, 2025 | 15.38 | 15.62 | 15.62 | 15.69 | 15.3 | 2.13M |
| November 04, 2025 | 15.58 | 15.45 | 15.45 | 15.58 | 15.36 | 2.07M |
| November 03, 2025 | 15.67 | 15.58 | 15.58 | 15.78 | 15.46 | 3.36M |
| October 31, 2025 | 15.44 | 15.67 | 15.67 | 15.78 | 15.44 | 3.19M |
| October 30, 2025 | 16.09 | 15.42 | 15.42 | 16.09 | 15.41 | 2.44M |
| October 29, 2025 | 15.81 | 15.62 | 15.62 | 15.84 | 15.58 | 3.7M |
| October 28, 2025 | 16.07 | 15.81 | 15.81 | 16.13 | 15.65 | 3.67M |
| October 27, 2025 | 16.08 | 16.15 | 16.15 | 16.15 | 15.81 | 3.42M |
| October 24, 2025 | 16.09 | 15.98 | 15.98 | 16.25 | 15.86 | 2.01M |
| October 23, 2025 | 15.9 | 16.08 | 16.08 | 16.14 | 15.85 | 2.72M |
| October 22, 2025 | 16.05 | 15.89 | 15.89 | 16.28 | 15.81 | 3.94M |
| October 21, 2025 | 15.74 | 16.04 | 16.04 | 16.05 | 15.66 | 3.43M |
| October 20, 2025 | 15.86 | 15.65 | 15.65 | 15.86 | 15.54 | 2.46M |
| October 17, 2025 | 15.58 | 15.74 | 15.74 | 15.89 | 15.51 | 4M |
| October 16, 2025 | 15.68 | 15.57 | 15.57 | 15.74 | 15.52 | 2.18M |
| October 15, 2025 | 15.42 | 15.68 | 15.68 | 15.71 | 15.32 | 3.11M |
| October 14, 2025 | 15.22 | 15.42 | 15.42 | 15.47 | 15.2 | 3.45M |
| October 13, 2025 | 15.01 | 15.25 | 15.25 | 15.28 | 14.52 | 3.58M |
| October 10, 2025 | 15.03 | 15.17 | 15.17 | 15.27 | 14.96 | 3.27M |
| October 09, 2025 | 15.32 | 15.07 | 15.07 | 15.4 | 15.01 | 3.64M |
| September 30, 2025 | 15.35 | 15.31 | 15.31 | 15.35 | 15.17 | 1.77M |
| September 29, 2025 | 15.28 | 15.3 | 15.3 | 15.34 | 15.03 | 2.06M |
| September 26, 2025 | 15.23 | 15.22 | 15.22 | 15.34 | 15.14 | 1.22M |
| September 25, 2025 | 15.33 | 15.23 | 15.23 | 15.42 | 15.17 | 1.63M |