14.55
-0.09999981(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 14.7 | 14.65 | 14.65 | 14.83 | 14.54 | 4.97M |
| January 12, 2026 | 14.75 | 14.71 | 14.71 | 14.85 | 14.61 | 5.39M |
| January 09, 2026 | 14.61 | 14.71 | 14.71 | 14.89 | 14.56 | 5.38M |
| January 08, 2026 | 14.23 | 14.6 | 14.6 | 14.75 | 14.22 | 5.97M |
| January 07, 2026 | 14.3 | 14.29 | 14.29 | 14.42 | 14.2 | 3.78M |
| January 06, 2026 | 14.4 | 14.28 | 14.28 | 14.54 | 14.19 | 4.54M |
| January 05, 2026 | 14.43 | 14.3 | 14.3 | 14.48 | 14.28 | 4.17M |
| December 31, 2025 | 14.36 | 14.37 | 14.37 | 14.41 | 14.2 | 3.74M |
| December 30, 2025 | 14.26 | 14.3 | 14.3 | 14.34 | 14.18 | 3.06M |
| December 29, 2025 | 14.28 | 14.27 | 14.27 | 14.34 | 14.16 | 4.17M |
| December 26, 2025 | 14.26 | 14.23 | 14.23 | 14.33 | 14.08 | 4.94M |
| December 25, 2025 | 14.08 | 14.29 | 14.29 | 14.36 | 14.07 | 4.95M |
| December 24, 2025 | 13.86 | 14.02 | 14.02 | 14.11 | 13.73 | 3.32M |
| December 23, 2025 | 13.77 | 13.84 | 13.84 | 13.94 | 13.62 | 3.52M |
| December 22, 2025 | 13.73 | 13.73 | 13.73 | 13.93 | 13.73 | 2.34M |
| December 19, 2025 | 13.44 | 13.71 | 13.71 | 13.75 | 13.44 | 3.12M |
| December 18, 2025 | 13.3 | 13.4 | 13.4 | 13.53 | 13.26 | 2.55M |
| December 17, 2025 | 13.4 | 13.42 | 13.42 | 13.53 | 13.14 | 3.66M |
| December 16, 2025 | 13.75 | 13.4 | 13.4 | 13.79 | 13.39 | 3.33M |
| December 15, 2025 | 13.77 | 13.77 | 13.77 | 13.89 | 13.58 | 2.86M |
| December 12, 2025 | 13.95 | 13.78 | 13.78 | 14.12 | 13.76 | 3.32M |
| December 11, 2025 | 14.16 | 13.96 | 13.96 | 14.27 | 13.96 | 3.58M |
| December 10, 2025 | 14.2 | 14.16 | 14.16 | 14.36 | 14.11 | 2.88M |
| December 09, 2025 | 14.39 | 14.24 | 14.24 | 14.54 | 14.21 | 3.75M |
| December 08, 2025 | 14.43 | 14.44 | 14.44 | 14.53 | 14.36 | 3.14M |
| December 05, 2025 | 14.37 | 14.43 | 14.43 | 14.49 | 14.05 | 4.32M |
| December 04, 2025 | 14.37 | 14.17 | 14.17 | 14.37 | 14.04 | 3.31M |
| December 03, 2025 | 14.2 | 14.21 | 14.21 | 14.38 | 14.1 | 2.91M |
| December 02, 2025 | 14.29 | 14.19 | 14.19 | 14.3 | 14.16 | 2.58M |
| December 01, 2025 | 14.47 | 14.29 | 14.29 | 14.48 | 14.27 | 3.66M |
| November 28, 2025 | 13.99 | 14.37 | 14.37 | 14.38 | 13.93 | 4.05M |
| November 27, 2025 | 13.98 | 14 | 14 | 14.1 | 13.94 | 1.95M |
| November 26, 2025 | 14 | 13.97 | 13.97 | 14.13 | 13.96 | 2.55M |
| November 25, 2025 | 13.98 | 14.04 | 14.04 | 14.15 | 13.86 | 3.63M |
| November 24, 2025 | 13.77 | 13.84 | 13.84 | 13.9 | 13.68 | 3.65M |
| November 21, 2025 | 14.05 | 13.69 | 13.69 | 14.23 | 13.61 | 5.78M |
| November 20, 2025 | 14.38 | 14.19 | 14.19 | 14.48 | 14.16 | 3.53M |
| November 19, 2025 | 14.42 | 14.3 | 14.3 | 14.63 | 14.2 | 4.61M |
| November 18, 2025 | 14.42 | 14.46 | 14.46 | 14.65 | 14.35 | 3.68M |
| November 17, 2025 | 14.48 | 14.47 | 14.47 | 14.52 | 14.3 | 3.7M |
| November 14, 2025 | 14.56 | 14.51 | 14.51 | 14.65 | 14.45 | 3.69M |
| November 13, 2025 | 14.53 | 14.58 | 14.58 | 14.69 | 14.5 | 4.83M |
| November 12, 2025 | 14.81 | 14.68 | 14.68 | 14.83 | 14.55 | 5.02M |
| November 11, 2025 | 14.52 | 14.83 | 14.83 | 15.08 | 14.51 | 8.24M |
| November 10, 2025 | 14.69 | 14.55 | 14.55 | 14.75 | 14.52 | 5.41M |
| November 07, 2025 | 14.53 | 14.7 | 14.7 | 14.88 | 14.48 | 7.93M |
| November 06, 2025 | 14.49 | 14.59 | 14.59 | 14.7 | 14.37 | 6.13M |
| November 05, 2025 | 14.23 | 14.48 | 14.48 | 14.56 | 14.14 | 6.14M |
| November 04, 2025 | 14.41 | 14.35 | 14.35 | 14.52 | 14.3 | 6.92M |
| November 03, 2025 | 14.5 | 14.35 | 14.35 | 14.56 | 14.3 | 10.2M |
| October 31, 2025 | 14.25 | 14.36 | 14.36 | 14.5 | 14.1 | 27.07M |
| October 30, 2025 | 13.62 | 14.39 | 14.39 | 14.94 | 13.62 | 32.86M |
| October 29, 2025 | 13.63 | 13.58 | 13.58 | 13.71 | 13.5 | 3.19M |
| October 28, 2025 | 13.57 | 13.63 | 13.63 | 13.83 | 13.56 | 3.06M |
| October 27, 2025 | 13.7 | 13.63 | 13.63 | 13.73 | 13.56 | 2.33M |
| October 24, 2025 | 13.62 | 13.67 | 13.67 | 13.67 | 13.55 | 2.46M |
| October 23, 2025 | 13.47 | 13.59 | 13.59 | 13.65 | 13.3 | 2.25M |
| October 22, 2025 | 13.42 | 13.49 | 13.49 | 13.7 | 13.41 | 2.45M |
| October 21, 2025 | 13.39 | 13.46 | 13.46 | 13.52 | 13.31 | 2.16M |
| October 20, 2025 | 13.06 | 13.39 | 13.39 | 13.42 | 13.06 | 3.48M |