14.26
+0.05(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.02 | 14.21 | 14.21 | 14.25 | 13.9 | 11.81M |
| December 23, 2025 | 14.61 | 14.2 | 14.2 | 14.75 | 14.15 | 14.62M |
| December 22, 2025 | 14.23 | 14.14 | 14.14 | 14.4 | 14.11 | 10.84M |
| December 19, 2025 | 14 | 14.2 | 14.2 | 14.23 | 14 | 10.48M |
| December 18, 2025 | 13.99 | 14 | 14 | 14.19 | 13.92 | 9.93M |
| December 17, 2025 | 14.11 | 14.11 | 14.11 | 14.3 | 13.7 | 19.76M |
| December 16, 2025 | 14.43 | 14.11 | 14.11 | 14.47 | 14.1 | 14.49M |
| December 15, 2025 | 14.88 | 14.44 | 14.44 | 14.99 | 14.44 | 18.6M |
| December 12, 2025 | 14.9 | 14.88 | 14.88 | 15.25 | 14.7 | 18.24M |
| December 11, 2025 | 15.25 | 14.88 | 14.88 | 15.34 | 14.88 | 21.42M |
| December 10, 2025 | 15.58 | 15.32 | 15.32 | 15.73 | 15.26 | 25.01M |
| December 09, 2025 | 15.62 | 15.77 | 15.77 | 15.83 | 15.35 | 37.35M |
| December 08, 2025 | 15.07 | 15.7 | 15.7 | 16.06 | 15.03 | 50.48M |
| December 05, 2025 | 14.92 | 15.04 | 15.04 | 15.15 | 14.4 | 26.16M |
| December 04, 2025 | 15.45 | 14.93 | 14.93 | 15.45 | 14.8 | 19.67M |
| December 03, 2025 | 15.34 | 14.9 | 14.9 | 15.48 | 14.9 | 30.75M |
| December 02, 2025 | 15.41 | 15.54 | 15.54 | 15.86 | 15.19 | 42.55M |
| December 01, 2025 | 15.6 | 15.78 | 15.78 | 15.81 | 15.17 | 69.03M |
| November 28, 2025 | 15.45 | 16.59 | 16.59 | 16.75 | 15.4 | 78.85M |
| November 27, 2025 | 15.05 | 15.44 | 15.44 | 15.49 | 14.74 | 36.15M |
| November 26, 2025 | 15 | 14.86 | 14.86 | 15.25 | 14.85 | 22.56M |
| November 25, 2025 | 14.58 | 15.19 | 15.19 | 15.62 | 14.53 | 35.94M |
| November 24, 2025 | 14.15 | 14.59 | 14.59 | 14.66 | 14 | 17.25M |
| November 21, 2025 | 14.4 | 14.09 | 14.09 | 14.73 | 14 | 16.64M |
| November 20, 2025 | 14.43 | 14.54 | 14.54 | 14.81 | 14.27 | 17.37M |
| November 19, 2025 | 14.52 | 14.42 | 14.42 | 14.67 | 14.34 | 10.86M |
| November 18, 2025 | 14.43 | 14.62 | 14.62 | 14.69 | 14.4 | 16.31M |
| November 17, 2025 | 14.2 | 14.57 | 14.57 | 14.64 | 14.2 | 19.79M |
| November 14, 2025 | 14.08 | 14.16 | 14.16 | 14.32 | 14.05 | 9.59M |
| November 13, 2025 | 14.22 | 14.19 | 14.19 | 14.3 | 14.06 | 13.87M |
| November 12, 2025 | 14.36 | 14.18 | 14.18 | 14.52 | 14.15 | 10.89M |
| November 11, 2025 | 14.55 | 14.38 | 14.38 | 14.6 | 14.36 | 9.8M |
| November 10, 2025 | 14.32 | 14.59 | 14.59 | 14.82 | 14.31 | 15.87M |
| November 07, 2025 | 14.45 | 14.3 | 14.3 | 14.48 | 14.3 | 10.38M |
| November 06, 2025 | 14.75 | 14.48 | 14.48 | 14.82 | 14.47 | 17.74M |
| November 05, 2025 | 14.7 | 14.8 | 14.8 | 14.86 | 14.58 | 13.04M |
| November 04, 2025 | 14.78 | 14.97 | 14.97 | 14.99 | 14.6 | 16.31M |
| November 03, 2025 | 14.77 | 14.89 | 14.89 | 14.91 | 14.72 | 11.67M |
| October 31, 2025 | 14.54 | 14.8 | 14.8 | 14.96 | 14.51 | 15.27M |
| October 30, 2025 | 14.72 | 14.5 | 14.5 | 14.82 | 14.48 | 15.82M |
| October 29, 2025 | 15.05 | 14.81 | 14.81 | 15.09 | 14.53 | 20.22M |
| October 28, 2025 | 14.49 | 14.96 | 14.96 | 15.04 | 14.4 | 24.78M |
| October 27, 2025 | 14.86 | 14.49 | 14.49 | 14.89 | 14.13 | 30.91M |
| October 24, 2025 | 15.06 | 15.04 | 15.04 | 15.15 | 14.91 | 13.82M |
| October 23, 2025 | 14.88 | 15.08 | 15.08 | 15.15 | 14.62 | 15.25M |
| October 22, 2025 | 14.84 | 14.9 | 14.9 | 14.99 | 14.75 | 6.06M |
| October 21, 2025 | 14.66 | 14.9 | 14.9 | 15 | 14.62 | 10.31M |
| October 20, 2025 | 14.75 | 14.71 | 14.71 | 14.92 | 14.62 | 10.37M |
| October 17, 2025 | 14.95 | 14.5 | 14.5 | 15.02 | 14.46 | 12.79M |
| October 16, 2025 | 15.14 | 14.94 | 14.94 | 15.19 | 14.86 | 10.62M |
| October 15, 2025 | 15.1 | 15.19 | 15.19 | 15.37 | 14.96 | 10.4M |
| October 14, 2025 | 15.52 | 15.07 | 15.07 | 15.65 | 15.05 | 15.69M |
| October 13, 2025 | 15.05 | 15.57 | 15.57 | 15.65 | 15.02 | 13.85M |
| October 10, 2025 | 15.83 | 15.53 | 15.53 | 15.86 | 15.51 | 14.98M |
| October 09, 2025 | 15.6 | 15.96 | 15.96 | 16.3 | 15.6 | 25.79M |
| September 30, 2025 | 15.38 | 15.54 | 15.54 | 15.66 | 15.35 | 11.77M |
| September 29, 2025 | 15.21 | 15.32 | 15.32 | 15.43 | 15.08 | 10.95M |
| September 26, 2025 | 15.75 | 15.28 | 15.28 | 15.78 | 15.28 | 15.84M |
| September 25, 2025 | 15.56 | 15.54 | 15.54 | 15.81 | 15.46 | 13.91M |
| September 24, 2025 | 15.12 | 15.66 | 15.66 | 15.7 | 15.09 | 16.36M |