14.29
+0.09999996(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 14.22 | 14.29 | 14.29 | 14.32 | 14.09 | 4.81M |
| December 24, 2025 | 13.99 | 14.19 | 14.19 | 14.21 | 13.87 | 7.62M |
| December 23, 2025 | 14.4 | 14.09 | 14.09 | 14.46 | 14.08 | 6.07M |
| December 22, 2025 | 14.55 | 14.4 | 14.4 | 14.58 | 14.33 | 6.22M |
| December 19, 2025 | 14.55 | 14.51 | 14.51 | 14.63 | 14.37 | 7.89M |
| December 18, 2025 | 14.35 | 14.49 | 14.49 | 14.72 | 14.3 | 5.58M |
| December 17, 2025 | 14.3 | 14.46 | 14.46 | 14.55 | 14.09 | 7.22M |
| December 16, 2025 | 14.85 | 14.41 | 14.41 | 14.89 | 14.34 | 7.69M |
| December 15, 2025 | 14.7 | 14.84 | 14.84 | 15.09 | 14.4 | 8.12M |
| December 12, 2025 | 15.38 | 14.73 | 14.73 | 15.43 | 14.64 | 11.82M |
| December 11, 2025 | 15.66 | 15.23 | 15.23 | 15.69 | 15.2 | 6.29M |
| December 10, 2025 | 15.76 | 15.63 | 15.63 | 15.85 | 15.5 | 5.34M |
| December 09, 2025 | 16.27 | 15.76 | 15.76 | 16.3 | 15.76 | 7.03M |
| December 08, 2025 | 16.28 | 16.27 | 16.27 | 16.39 | 16.22 | 2.96M |
| December 05, 2025 | 16.21 | 16.28 | 16.28 | 16.35 | 15.97 | 4.05M |
| December 04, 2025 | 16.81 | 16.19 | 16.19 | 16.81 | 16.19 | 5.75M |
| December 03, 2025 | 16.48 | 16.63 | 16.63 | 16.77 | 16.33 | 5.02M |
| December 02, 2025 | 16.8 | 16.5 | 16.5 | 16.83 | 16.46 | 3.64M |
| December 01, 2025 | 16.85 | 16.83 | 16.83 | 16.96 | 16.79 | 3.41M |
| November 28, 2025 | 16.81 | 16.85 | 16.85 | 16.97 | 16.72 | 5.09M |
| November 27, 2025 | 17.18 | 16.98 | 16.98 | 17.2 | 16.84 | 5.43M |
| November 26, 2025 | 16.87 | 16.99 | 16.99 | 17.69 | 16.85 | 10.97M |
| November 25, 2025 | 16.59 | 16.87 | 16.87 | 16.94 | 16.43 | 5.34M |
| November 24, 2025 | 16.38 | 16.41 | 16.41 | 16.54 | 16.26 | 4.9M |
| November 21, 2025 | 16.75 | 16.06 | 16.06 | 16.87 | 16.02 | 8.14M |
| November 20, 2025 | 16.94 | 16.84 | 16.84 | 17.12 | 16.69 | 5.78M |
| November 19, 2025 | 17.29 | 16.9 | 16.9 | 17.4 | 16.75 | 7.84M |
| November 18, 2025 | 17.52 | 17.25 | 17.25 | 17.72 | 17.22 | 6.72M |
| November 17, 2025 | 18.17 | 17.6 | 17.6 | 18.17 | 17.54 | 8.61M |
| November 14, 2025 | 17.59 | 17.85 | 17.85 | 18.07 | 17.51 | 8.85M |
| November 13, 2025 | 17.24 | 17.69 | 17.69 | 17.75 | 17.24 | 6.29M |
| November 12, 2025 | 17.24 | 17.61 | 17.61 | 17.74 | 17.24 | 6.19M |
| November 11, 2025 | 17.45 | 17.58 | 17.58 | 17.69 | 17.37 | 6.81M |
| November 10, 2025 | 17.12 | 17.42 | 17.42 | 17.44 | 17.12 | 5.13M |
| November 07, 2025 | 17.24 | 17.14 | 17.14 | 17.38 | 17.08 | 5.52M |
| November 06, 2025 | 17.48 | 17.23 | 17.23 | 17.58 | 17.21 | 6.77M |
| November 05, 2025 | 17.36 | 17.52 | 17.52 | 17.63 | 17.28 | 5.59M |
| November 04, 2025 | 17.6 | 17.46 | 17.46 | 17.67 | 17.33 | 5.41M |
| November 03, 2025 | 17.47 | 17.65 | 17.65 | 17.69 | 17.31 | 8.06M |
| October 31, 2025 | 16.87 | 17.5 | 17.5 | 17.58 | 16.81 | 11.77M |
| October 30, 2025 | 17.09 | 16.8 | 16.8 | 17.09 | 16.79 | 5.78M |
| October 29, 2025 | 17.19 | 17.06 | 17.06 | 17.35 | 16.99 | 6.97M |
| October 28, 2025 | 17.31 | 17.21 | 17.21 | 17.45 | 17.12 | 6.13M |
| October 27, 2025 | 16.86 | 17.29 | 17.29 | 17.46 | 16.82 | 9.22M |
| October 24, 2025 | 16.87 | 17.07 | 17.07 | 17.19 | 16.82 | 6.42M |
| October 23, 2025 | 16.97 | 16.86 | 16.86 | 17.03 | 16.58 | 5.64M |
| October 22, 2025 | 17 | 17 | 17 | 17.28 | 16.95 | 5.77M |
| October 21, 2025 | 16.79 | 17.13 | 17.13 | 17.21 | 16.6 | 8.27M |
| October 20, 2025 | 16.74 | 16.73 | 16.73 | 16.83 | 16.59 | 5.18M |
| October 17, 2025 | 17.3 | 16.61 | 16.61 | 17.43 | 16.51 | 10.83M |
| October 16, 2025 | 17.56 | 17.26 | 17.26 | 17.81 | 17.22 | 6.27M |
| October 15, 2025 | 17.3 | 17.68 | 17.68 | 17.73 | 16.9 | 9.83M |
| October 14, 2025 | 18.5 | 17.28 | 17.28 | 18.71 | 17.26 | 19.79M |
| October 13, 2025 | 18.35 | 18.54 | 18.54 | 18.75 | 18.1 | 11.88M |
| October 10, 2025 | 18.35 | 18.84 | 18.84 | 19.24 | 18.16 | 13.5M |
| October 09, 2025 | 18.68 | 18.43 | 18.43 | 18.79 | 18.38 | 9.74M |
| September 30, 2025 | 18.08 | 18.6 | 18.6 | 18.99 | 18.08 | 12.51M |
| September 29, 2025 | 18.86 | 18.06 | 18.06 | 18.91 | 17.91 | 15.08M |
| September 26, 2025 | 19.28 | 18.91 | 18.91 | 19.28 | 18.76 | 9.86M |
| September 25, 2025 | 19.38 | 19.45 | 19.45 | 19.82 | 19.26 | 10.13M |