14.27
+0.12(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.14 | 14.15 | 14.15 | 14.22 | 14.04 | 2.96M |
| December 23, 2025 | 14.16 | 14.14 | 14.14 | 14.19 | 14 | 2.81M |
| December 22, 2025 | 14.36 | 14.16 | 14.16 | 14.4 | 14.11 | 4.65M |
| December 19, 2025 | 14.1 | 14.36 | 14.36 | 14.37 | 14.1 | 3.36M |
| December 18, 2025 | 13.96 | 14.14 | 14.14 | 14.26 | 13.88 | 3.55M |
| December 17, 2025 | 13.8 | 13.98 | 13.98 | 13.99 | 13.69 | 3.43M |
| December 16, 2025 | 14.01 | 13.84 | 13.84 | 14.11 | 13.79 | 3.17M |
| December 15, 2025 | 14.04 | 14.01 | 14.01 | 14.18 | 13.9 | 3.08M |
| December 12, 2025 | 14.12 | 14.1 | 14.1 | 14.22 | 13.94 | 3.31M |
| December 11, 2025 | 14.39 | 14.06 | 14.06 | 14.39 | 14.03 | 4.05M |
| December 10, 2025 | 14.44 | 14.37 | 14.37 | 14.5 | 14.22 | 3.72M |
| December 09, 2025 | 14.64 | 14.44 | 14.44 | 14.72 | 14.4 | 3.9M |
| December 08, 2025 | 14.7 | 14.62 | 14.62 | 14.8 | 14.54 | 4.63M |
| December 05, 2025 | 14.68 | 14.64 | 14.64 | 14.81 | 14.33 | 4M |
| December 04, 2025 | 15.36 | 14.62 | 14.62 | 15.36 | 14.38 | 5.62M |
| December 03, 2025 | 15.01 | 14.73 | 14.73 | 15.13 | 14.69 | 4.82M |
| December 02, 2025 | 15.25 | 14.99 | 14.99 | 15.26 | 14.89 | 4.28M |
| December 01, 2025 | 15.23 | 15.25 | 15.25 | 15.49 | 15.16 | 5.1M |
| November 28, 2025 | 15.36 | 15.23 | 15.23 | 15.39 | 15.07 | 3.82M |
| November 27, 2025 | 15.39 | 15.31 | 15.31 | 15.47 | 15.22 | 4.09M |
| November 26, 2025 | 15.5 | 15.36 | 15.36 | 15.89 | 15.31 | 7.49M |
| November 25, 2025 | 15.29 | 15.58 | 15.58 | 15.84 | 15.25 | 7.09M |
| November 24, 2025 | 14.62 | 15.29 | 15.29 | 15.48 | 14.6 | 8.84M |
| November 21, 2025 | 15.26 | 14.51 | 14.51 | 15.53 | 14.47 | 9.47M |
| November 20, 2025 | 15.7 | 15.33 | 15.33 | 15.81 | 15.25 | 7.2M |
| November 19, 2025 | 16.26 | 15.72 | 15.72 | 16.36 | 15.6 | 8.6M |
| November 18, 2025 | 16.4 | 16.27 | 16.27 | 16.79 | 16.18 | 10.46M |
| November 17, 2025 | 16.68 | 16.47 | 16.47 | 16.68 | 16.25 | 11.96M |
| November 14, 2025 | 16.81 | 16.73 | 16.73 | 17.33 | 16.7 | 17.46M |
| November 13, 2025 | 16.72 | 16.93 | 16.93 | 17.2 | 16.51 | 21.19M |
| November 12, 2025 | 16.03 | 17.12 | 17.12 | 17.65 | 16 | 33.53M |
| November 11, 2025 | 16.23 | 15.93 | 15.93 | 16.23 | 15.84 | 9.99M |
| November 10, 2025 | 15.17 | 16.26 | 16.26 | 16.57 | 15.12 | 20.47M |
| November 07, 2025 | 15.18 | 15.07 | 15.07 | 15.31 | 15.01 | 4.01M |
| November 06, 2025 | 15.33 | 15.19 | 15.19 | 15.39 | 15.08 | 4.94M |
| November 05, 2025 | 15.41 | 15.39 | 15.39 | 15.59 | 15.24 | 4.89M |
| November 04, 2025 | 15.79 | 15.44 | 15.44 | 15.79 | 15.31 | 6.64M |
| November 03, 2025 | 15.91 | 15.8 | 15.8 | 16 | 15.55 | 6.59M |
| October 31, 2025 | 15.35 | 15.7 | 15.7 | 15.75 | 15.3 | 6.03M |
| October 30, 2025 | 15.53 | 15.42 | 15.42 | 15.71 | 15.34 | 4.14M |
| October 29, 2025 | 15.66 | 15.53 | 15.53 | 15.66 | 15.31 | 4.54M |
| October 28, 2025 | 15.59 | 15.66 | 15.66 | 15.75 | 15.44 | 3.85M |
| October 27, 2025 | 15.53 | 15.6 | 15.6 | 15.6 | 15.43 | 4.58M |
| October 24, 2025 | 15.53 | 15.48 | 15.48 | 15.67 | 15.45 | 3.45M |
| October 23, 2025 | 15.73 | 15.58 | 15.58 | 15.82 | 15.4 | 3.03M |
| October 22, 2025 | 15.76 | 15.75 | 15.75 | 15.96 | 15.66 | 3.74M |
| October 21, 2025 | 15.6 | 15.73 | 15.73 | 15.8 | 15.46 | 3.71M |
| October 20, 2025 | 15.35 | 15.64 | 15.64 | 15.64 | 15.27 | 4.39M |
| October 17, 2025 | 15.6 | 15.33 | 15.33 | 15.73 | 15.27 | 4.04M |
| October 16, 2025 | 15.6 | 15.68 | 15.68 | 15.86 | 15.4 | 5.12M |
| October 15, 2025 | 15 | 15.61 | 15.61 | 15.63 | 14.89 | 8.54M |
| October 14, 2025 | 15.23 | 14.94 | 14.94 | 15.28 | 14.86 | 4.32M |
| October 13, 2025 | 14.8 | 15.16 | 15.16 | 15.27 | 14.43 | 4.18M |
| October 10, 2025 | 15.27 | 15.2 | 15.2 | 15.38 | 15.15 | 4.42M |
| October 09, 2025 | 15.48 | 15.27 | 15.27 | 15.49 | 15.18 | 4.15M |
| September 30, 2025 | 15.17 | 15.36 | 15.36 | 15.46 | 15.15 | 3.74M |
| September 29, 2025 | 15.31 | 15.16 | 15.16 | 15.31 | 14.81 | 3.98M |
| September 26, 2025 | 15.5 | 15.21 | 15.21 | 15.5 | 15.11 | 3.65M |
| September 25, 2025 | 15.62 | 15.55 | 15.55 | 15.84 | 15.46 | 4.57M |
| September 24, 2025 | 14.97 | 15.63 | 15.63 | 15.7 | 14.97 | 5.87M |