14.93
+0.23(+1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 14.68 | 14.93 | 14.93 | 14.97 | 14.67 | 6.62M |
| December 24, 2025 | 14.59 | 14.7 | 14.7 | 14.75 | 14.51 | 4.75M |
| December 23, 2025 | 14.89 | 14.5 | 14.5 | 14.92 | 14.49 | 8.2M |
| December 22, 2025 | 14.88 | 14.89 | 14.89 | 15.04 | 14.86 | 4.81M |
| December 19, 2025 | 14.8 | 14.88 | 14.88 | 15.02 | 14.77 | 5.32M |
| December 18, 2025 | 14.7 | 14.75 | 14.75 | 14.91 | 14.65 | 5.28M |
| December 17, 2025 | 14.68 | 14.77 | 14.77 | 14.85 | 14.45 | 7.23M |
| December 16, 2025 | 14.99 | 14.69 | 14.69 | 15 | 14.55 | 7.89M |
| December 15, 2025 | 15.2 | 15 | 15 | 15.24 | 14.97 | 5.72M |
| December 12, 2025 | 15.14 | 15.27 | 15.27 | 15.27 | 15.11 | 6.22M |
| December 11, 2025 | 15.44 | 15.14 | 15.14 | 15.45 | 15.12 | 6.89M |
| December 10, 2025 | 15.4 | 15.44 | 15.44 | 15.5 | 15.31 | 5.26M |
| December 09, 2025 | 15.7 | 15.45 | 15.45 | 15.74 | 15.45 | 5.93M |
| December 08, 2025 | 15.68 | 15.65 | 15.65 | 15.84 | 15.65 | 7.34M |
| December 05, 2025 | 15.58 | 15.67 | 15.67 | 15.72 | 15.32 | 6.57M |
| December 04, 2025 | 15.78 | 15.59 | 15.59 | 15.78 | 15.29 | 7.44M |
| December 03, 2025 | 15.9 | 15.54 | 15.54 | 16 | 15.46 | 12.04M |
| December 02, 2025 | 16.15 | 15.98 | 15.98 | 16.2 | 15.92 | 8.45M |
| December 01, 2025 | 15.93 | 16.19 | 16.19 | 16.36 | 15.82 | 10.17M |
| November 28, 2025 | 15.78 | 15.99 | 15.99 | 15.99 | 15.75 | 6.61M |
| November 27, 2025 | 16.02 | 15.78 | 15.78 | 16.1 | 15.77 | 8.28M |
| November 26, 2025 | 16.22 | 16.02 | 16.02 | 16.44 | 15.97 | 11.67M |
| November 25, 2025 | 16.2 | 16.3 | 16.3 | 16.41 | 16.14 | 12.79M |
| November 24, 2025 | 15.75 | 16.23 | 16.23 | 16.28 | 15.6 | 14.22M |
| November 21, 2025 | 15.88 | 15.63 | 15.63 | 16.24 | 15.59 | 10.37M |
| November 20, 2025 | 16.16 | 16.09 | 16.09 | 16.42 | 15.9 | 10.9M |
| November 19, 2025 | 16.11 | 16.28 | 16.28 | 16.39 | 15.98 | 14.5M |
| November 18, 2025 | 15.97 | 16.21 | 16.21 | 16.22 | 15.97 | 9.45M |
| November 17, 2025 | 15.83 | 16.09 | 16.09 | 16.17 | 15.7 | 8.62M |
| November 14, 2025 | 15.83 | 15.79 | 15.79 | 16.05 | 15.76 | 5.61M |
| November 13, 2025 | 15.81 | 15.94 | 15.94 | 15.99 | 15.72 | 5.78M |
| November 12, 2025 | 16.18 | 15.81 | 15.81 | 16.18 | 15.75 | 8.43M |
| November 11, 2025 | 16.32 | 16.11 | 16.11 | 16.32 | 16.1 | 6.87M |
| November 10, 2025 | 16.08 | 16.22 | 16.22 | 16.26 | 16.01 | 8M |
| November 07, 2025 | 16.15 | 15.97 | 15.97 | 16.15 | 15.97 | 7.05M |
| November 06, 2025 | 15.84 | 16.17 | 16.17 | 16.34 | 15.84 | 8.1M |
| November 05, 2025 | 16.29 | 16.33 | 16.33 | 16.48 | 16.19 | 7.93M |
| November 04, 2025 | 16.38 | 16.47 | 16.47 | 16.49 | 16.18 | 10.34M |
| November 03, 2025 | 16.48 | 16.45 | 16.45 | 16.49 | 16.15 | 12.13M |
| October 31, 2025 | 15.84 | 16.36 | 16.36 | 16.55 | 15.84 | 18.86M |
| October 30, 2025 | 16.2 | 15.91 | 15.91 | 16.24 | 15.88 | 10.62M |
| October 29, 2025 | 16.16 | 16.19 | 16.19 | 16.21 | 15.98 | 10.37M |
| October 28, 2025 | 16.26 | 16.15 | 16.15 | 16.36 | 16.08 | 11.57M |
| October 27, 2025 | 16.5 | 16.27 | 16.27 | 16.58 | 16.22 | 19.11M |
| October 24, 2025 | 15.8 | 16.65 | 16.65 | 17.06 | 15.74 | 37.69M |
| October 23, 2025 | 15.56 | 15.76 | 15.76 | 15.8 | 15.29 | 9.03M |
| October 22, 2025 | 15.51 | 15.56 | 15.56 | 15.7 | 15.43 | 7.07M |
| October 21, 2025 | 15.52 | 15.57 | 15.57 | 15.61 | 15.41 | 6.79M |
| October 20, 2025 | 15.34 | 15.5 | 15.5 | 15.53 | 15.31 | 8.65M |
| October 17, 2025 | 15.66 | 15.15 | 15.15 | 15.74 | 15.09 | 10.9M |
| October 16, 2025 | 15.94 | 15.67 | 15.67 | 16.05 | 15.61 | 9.32M |
| October 15, 2025 | 15.66 | 15.93 | 15.93 | 15.98 | 15.58 | 8.54M |
| October 14, 2025 | 15.92 | 15.67 | 15.67 | 16.07 | 15.61 | 10.92M |
| October 13, 2025 | 15.5 | 15.91 | 15.91 | 15.97 | 15.32 | 11.35M |
| October 10, 2025 | 16.36 | 16.07 | 16.07 | 16.4 | 16.05 | 13.79M |
| October 09, 2025 | 16.39 | 16.44 | 16.44 | 16.48 | 16.23 | 12.76M |
| September 30, 2025 | 16.47 | 16.39 | 16.39 | 16.58 | 16.33 | 9.65M |
| September 29, 2025 | 16.22 | 16.4 | 16.4 | 16.54 | 16.01 | 11.62M |
| September 26, 2025 | 16.78 | 16.25 | 16.25 | 16.88 | 16.25 | 15.36M |
| September 25, 2025 | 16.53 | 16.77 | 16.77 | 17.1 | 16.44 | 13.79M |