14.24
+0.05(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.9 | 14.19 | 14.19 | 14.9 | 14.1 | 7.24M |
| December 03, 2025 | 14.83 | 14.4 | 14.4 | 14.99 | 14.31 | 9.91M |
| December 02, 2025 | 15.16 | 14.85 | 14.85 | 15.16 | 14.82 | 7.53M |
| December 01, 2025 | 14.98 | 15.18 | 15.18 | 15.29 | 14.89 | 9.46M |
| November 28, 2025 | 14.9 | 15.09 | 15.09 | 15.2 | 14.81 | 9.21M |
| November 27, 2025 | 15.02 | 14.99 | 14.99 | 15.21 | 14.9 | 8.42M |
| November 26, 2025 | 14.97 | 15.01 | 15.01 | 15.53 | 14.97 | 16.3M |
| November 25, 2025 | 14.73 | 15.09 | 15.09 | 15.2 | 14.68 | 14.23M |
| November 24, 2025 | 14.25 | 14.68 | 14.68 | 14.78 | 14.07 | 11.97M |
| November 21, 2025 | 14.71 | 14.14 | 14.14 | 14.9 | 14.14 | 12.71M |
| November 20, 2025 | 14.9 | 14.86 | 14.86 | 15.2 | 14.54 | 11.28M |
| November 19, 2025 | 15.26 | 14.77 | 14.77 | 15.26 | 14.71 | 10.81M |
| November 18, 2025 | 15.17 | 15.17 | 15.17 | 15.3 | 15.02 | 9.66M |
| November 17, 2025 | 14.77 | 15.17 | 15.17 | 15.2 | 14.77 | 10.94M |
| November 14, 2025 | 15.2 | 14.82 | 14.82 | 15.22 | 14.82 | 12M |
| November 13, 2025 | 15.46 | 15.36 | 15.36 | 15.46 | 14.68 | 16.68M |
| November 12, 2025 | 15.09 | 14.81 | 14.81 | 15.09 | 14.65 | 12.05M |
| November 11, 2025 | 15.31 | 15.16 | 15.16 | 15.37 | 15.05 | 11.46M |
| November 10, 2025 | 15.6 | 15.29 | 15.29 | 15.61 | 15.18 | 19.12M |
| November 07, 2025 | 15.46 | 15.66 | 15.66 | 15.95 | 15.32 | 27.77M |
| November 06, 2025 | 15.33 | 15.36 | 15.36 | 15.4 | 15.1 | 9.68M |
| November 05, 2025 | 15.01 | 15.23 | 15.23 | 15.3 | 15 | 8.57M |
| November 04, 2025 | 15.51 | 15.28 | 15.28 | 15.58 | 15.16 | 11.57M |
| November 03, 2025 | 15.49 | 15.65 | 15.65 | 15.65 | 15.29 | 12.71M |
| October 31, 2025 | 15.3 | 15.46 | 15.46 | 15.65 | 15.22 | 17.47M |
| October 30, 2025 | 15.29 | 15.04 | 15.04 | 15.32 | 15.02 | 11.63M |
| October 29, 2025 | 15.45 | 15.37 | 15.37 | 15.47 | 15.21 | 9.38M |
| October 28, 2025 | 15.32 | 15.42 | 15.42 | 15.52 | 15.21 | 12.95M |
| October 27, 2025 | 15.71 | 15.39 | 15.39 | 15.75 | 15.3 | 17.65M |
| October 24, 2025 | 15.09 | 15.25 | 15.25 | 15.28 | 15.02 | 11.72M |
| October 23, 2025 | 15.1 | 14.99 | 14.99 | 15.13 | 14.75 | 9.4M |
| October 22, 2025 | 15.05 | 15.14 | 15.14 | 15.27 | 15.01 | 6.88M |
| October 21, 2025 | 15 | 15.18 | 15.18 | 15.24 | 14.83 | 10.07M |
| October 20, 2025 | 14.9 | 14.98 | 14.98 | 15.14 | 14.77 | 12.62M |
| October 17, 2025 | 15.27 | 14.56 | 14.56 | 15.39 | 14.53 | 15.65M |
| October 16, 2025 | 15.49 | 15.27 | 15.27 | 15.55 | 15.18 | 11.73M |
| October 15, 2025 | 15.22 | 15.63 | 15.63 | 15.64 | 14.98 | 14.47M |
| October 14, 2025 | 15.73 | 15.16 | 15.16 | 16 | 15.08 | 18.27M |
| October 13, 2025 | 15.06 | 15.7 | 15.7 | 15.72 | 14.55 | 18.94M |
| October 10, 2025 | 15.89 | 15.94 | 15.94 | 16.08 | 15.5 | 20.86M |
| October 09, 2025 | 16.26 | 15.96 | 15.96 | 16.5 | 15.9 | 27.18M |
| September 30, 2025 | 16.52 | 16.26 | 16.26 | 17.23 | 16.25 | 26.52M |
| September 29, 2025 | 16.41 | 16.4 | 16.4 | 16.56 | 16.09 | 19.88M |
| September 26, 2025 | 17.23 | 16.41 | 16.41 | 17.43 | 16.4 | 33.86M |
| September 25, 2025 | 17.7 | 17.46 | 17.46 | 17.98 | 17.46 | 41.63M |
| September 24, 2025 | 16.6 | 17.5 | 17.5 | 17.5 | 16.36 | 37.57M |
| September 23, 2025 | 17.35 | 16.87 | 16.87 | 17.98 | 16.31 | 32.64M |
| September 22, 2025 | 16.85 | 17.27 | 17.27 | 17.35 | 16.7 | 23.4M |
| September 19, 2025 | 17.13 | 16.95 | 16.95 | 17.55 | 16.94 | 26.94M |
| September 18, 2025 | 17.22 | 17.32 | 17.32 | 17.95 | 17.11 | 47.3M |
| September 17, 2025 | 17.09 | 17.25 | 17.25 | 17.57 | 17.01 | 26.37M |
| September 16, 2025 | 16.92 | 17.21 | 17.21 | 17.3 | 16.67 | 25.82M |
| September 15, 2025 | 17.01 | 16.92 | 16.92 | 17.2 | 16.7 | 30.37M |
| September 12, 2025 | 17.13 | 17.28 | 17.28 | 17.86 | 17.03 | 41.96M |
| September 11, 2025 | 16.69 | 17.03 | 17.03 | 17.1 | 16.3 | 39.34M |
| September 10, 2025 | 16.05 | 16.26 | 16.26 | 16.44 | 16.05 | 19.67M |
| September 09, 2025 | 16.71 | 16.04 | 16.04 | 16.71 | 15.93 | 23.1M |
| September 08, 2025 | 16.51 | 16.66 | 16.66 | 16.82 | 16.3 | 26.29M |
| September 05, 2025 | 15.95 | 16.64 | 16.64 | 16.65 | 15.75 | 29.89M |
| September 04, 2025 | 16.53 | 15.92 | 15.92 | 16.83 | 15.52 | 37.84M |