14.73
+0.13(+0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 14.67 | 14.73 | 14.73 | 14.77 | 14.46 | 2.39M |
| December 24, 2025 | 14.48 | 14.6 | 14.6 | 14.63 | 14.4 | 1.94M |
| December 23, 2025 | 14.61 | 14.48 | 14.48 | 14.66 | 14.31 | 2.28M |
| December 22, 2025 | 14.88 | 14.64 | 14.64 | 14.9 | 14.58 | 3.57M |
| December 19, 2025 | 14.35 | 14.81 | 14.81 | 15.06 | 14.18 | 7.1M |
| December 18, 2025 | 14.04 | 14.35 | 14.35 | 14.88 | 13.98 | 6.29M |
| December 17, 2025 | 13.95 | 13.86 | 13.86 | 13.97 | 13.45 | 3.24M |
| December 16, 2025 | 14.37 | 13.9 | 13.9 | 14.45 | 13.85 | 3.49M |
| December 15, 2025 | 14.36 | 14.45 | 14.45 | 14.51 | 14.07 | 2.71M |
| December 12, 2025 | 14.59 | 14.4 | 14.4 | 14.75 | 14.39 | 3.42M |
| December 11, 2025 | 15.11 | 14.57 | 14.57 | 15.11 | 14.57 | 4.54M |
| December 10, 2025 | 15.25 | 15.13 | 15.13 | 15.55 | 15.06 | 4.55M |
| December 09, 2025 | 15.73 | 15.29 | 15.29 | 15.97 | 15.28 | 6.2M |
| December 08, 2025 | 15.42 | 15.62 | 15.62 | 15.73 | 15.4 | 5.3M |
| December 05, 2025 | 15.47 | 15.37 | 15.37 | 15.51 | 14.76 | 6.73M |
| December 04, 2025 | 15.08 | 15.53 | 15.53 | 16.15 | 15.08 | 7.05M |
| December 03, 2025 | 16.38 | 16 | 16 | 16.39 | 15.86 | 8.35M |
| December 02, 2025 | 16.48 | 16.23 | 16.23 | 16.58 | 16.13 | 11.98M |
| December 01, 2025 | 15.36 | 16.83 | 16.83 | 17.94 | 15.21 | 20.16M |
| November 28, 2025 | 15.08 | 15.25 | 15.25 | 15.28 | 14.93 | 2.27M |
| November 27, 2025 | 15.08 | 15.08 | 15.08 | 15.26 | 14.91 | 1.96M |
| November 26, 2025 | 15.32 | 15.02 | 15.02 | 15.56 | 14.93 | 3.01M |
| November 25, 2025 | 15.06 | 15.39 | 15.39 | 15.75 | 15.06 | 4.07M |
| November 24, 2025 | 14.51 | 15.12 | 15.12 | 15.2 | 14.5 | 4.2M |
| November 21, 2025 | 14.95 | 14.51 | 14.51 | 15.33 | 14.3 | 3.98M |
| November 20, 2025 | 15.25 | 15.1 | 15.1 | 15.39 | 14.93 | 2.69M |
| November 19, 2025 | 15.83 | 15.2 | 15.2 | 15.94 | 15.1 | 3.72M |
| November 18, 2025 | 16.04 | 15.82 | 15.82 | 16.1 | 15.8 | 2.27M |
| November 17, 2025 | 15.74 | 15.98 | 15.98 | 16 | 15.71 | 2.73M |
| November 14, 2025 | 15.6 | 15.73 | 15.73 | 15.99 | 15.6 | 2.08M |
| November 13, 2025 | 15.68 | 15.84 | 15.84 | 15.86 | 15.57 | 2.3M |
| November 12, 2025 | 15.83 | 15.64 | 15.64 | 15.87 | 15.57 | 1.83M |
| November 11, 2025 | 15.89 | 15.8 | 15.8 | 16 | 15.75 | 1.98M |
| November 10, 2025 | 15.75 | 15.89 | 15.89 | 15.93 | 15.61 | 2.56M |
| November 07, 2025 | 15.6 | 15.68 | 15.68 | 15.84 | 15.52 | 2.38M |
| November 06, 2025 | 15.67 | 15.59 | 15.59 | 15.71 | 15.4 | 2.24M |
| November 05, 2025 | 15.36 | 15.67 | 15.67 | 15.76 | 15.32 | 2.29M |
| November 04, 2025 | 15.68 | 15.58 | 15.58 | 15.69 | 15.43 | 1.95M |
| November 03, 2025 | 15.54 | 15.65 | 15.65 | 15.69 | 15.45 | 2.34M |
| October 31, 2025 | 15.09 | 15.54 | 15.54 | 15.56 | 15.09 | 3.08M |
| October 30, 2025 | 15.25 | 15.13 | 15.13 | 15.34 | 15.11 | 1.88M |
| October 29, 2025 | 15.62 | 15.25 | 15.25 | 15.62 | 15.19 | 2.64M |
| October 28, 2025 | 15.62 | 15.55 | 15.55 | 15.7 | 15.45 | 1.94M |
| October 27, 2025 | 15.68 | 15.53 | 15.53 | 15.7 | 15.44 | 2.15M |
| October 24, 2025 | 15.56 | 15.51 | 15.51 | 15.64 | 15.46 | 2.13M |
| October 23, 2025 | 15.41 | 15.5 | 15.5 | 15.53 | 15.2 | 1.97M |
| October 22, 2025 | 15.47 | 15.41 | 15.41 | 15.65 | 15.38 | 2.4M |
| October 21, 2025 | 15.14 | 15.45 | 15.45 | 15.47 | 15.01 | 2.32M |
| October 20, 2025 | 14.85 | 15.14 | 15.14 | 15.14 | 14.64 | 2.78M |
| October 17, 2025 | 14.93 | 14.59 | 14.59 | 15.05 | 14.59 | 2.19M |
| October 16, 2025 | 15.18 | 14.93 | 14.93 | 15.28 | 14.87 | 2.03M |
| October 15, 2025 | 15.06 | 15.24 | 15.24 | 15.26 | 14.9 | 2.15M |
| October 14, 2025 | 15.39 | 14.94 | 14.94 | 15.55 | 14.89 | 2.74M |
| October 13, 2025 | 14.8 | 15.34 | 15.34 | 15.38 | 14.38 | 3.35M |
| October 10, 2025 | 15.36 | 15.4 | 15.4 | 15.65 | 15.33 | 2.95M |
| October 09, 2025 | 15.47 | 15.42 | 15.42 | 15.58 | 15.35 | 2.33M |
| September 30, 2025 | 15.64 | 15.47 | 15.47 | 15.71 | 15.45 | 2.52M |
| September 29, 2025 | 15.53 | 15.61 | 15.61 | 15.66 | 15.25 | 2.77M |
| September 26, 2025 | 15.51 | 15.43 | 15.43 | 15.74 | 15.32 | 3.1M |
| September 25, 2025 | 15.53 | 15.52 | 15.52 | 15.89 | 15.48 | 4.48M |