14.29
+0.32(+2.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 13.97 | 13.97 | 13.97 | 14.1 | 13.9 | 4.8M |
| December 23, 2025 | 13.94 | 14.05 | 14.05 | 14.15 | 13.91 | 4.38M |
| December 22, 2025 | 13.91 | 13.95 | 13.95 | 14.13 | 13.88 | 4.67M |
| December 19, 2025 | 13.86 | 13.9 | 13.9 | 14.05 | 13.8 | 3.87M |
| December 18, 2025 | 13.88 | 13.8 | 13.8 | 14.14 | 13.76 | 4.73M |
| December 17, 2025 | 13.79 | 13.91 | 13.91 | 13.99 | 13.7 | 4.94M |
| December 16, 2025 | 13.87 | 13.74 | 13.74 | 13.99 | 13.67 | 7.37M |
| December 15, 2025 | 14.17 | 13.84 | 13.84 | 14.33 | 13.77 | 7.09M |
| December 12, 2025 | 14.17 | 14.29 | 14.29 | 14.33 | 14.12 | 5.03M |
| December 11, 2025 | 14.46 | 14.15 | 14.15 | 14.46 | 14.15 | 5.64M |
| December 10, 2025 | 14.48 | 14.29 | 14.29 | 14.53 | 14.16 | 3.97M |
| December 09, 2025 | 14.64 | 14.51 | 14.51 | 14.64 | 14.38 | 5.4M |
| December 08, 2025 | 14.54 | 14.65 | 14.65 | 14.92 | 14.39 | 6.5M |
| December 05, 2025 | 14.43 | 14.47 | 14.47 | 14.56 | 14.29 | 4.27M |
| December 04, 2025 | 14.24 | 14.48 | 14.48 | 14.54 | 14.18 | 5.55M |
| December 03, 2025 | 14.21 | 14.21 | 14.21 | 14.28 | 14.11 | 4.22M |
| December 02, 2025 | 14.36 | 14.16 | 14.16 | 14.41 | 14.08 | 5.08M |
| December 01, 2025 | 14.2 | 14.4 | 14.4 | 14.8 | 14.2 | 8.97M |
| November 28, 2025 | 14.39 | 14.26 | 14.26 | 14.39 | 14.08 | 5.33M |
| November 27, 2025 | 14.31 | 14.32 | 14.32 | 14.62 | 14.31 | 5.52M |
| November 26, 2025 | 14.47 | 14.27 | 14.27 | 14.58 | 14.25 | 5.91M |
| November 25, 2025 | 14.58 | 14.47 | 14.47 | 14.75 | 14.4 | 7.36M |
| November 24, 2025 | 14.39 | 14.48 | 14.48 | 14.77 | 14.18 | 11.03M |
| November 21, 2025 | 14.94 | 14.17 | 14.17 | 15.02 | 14.16 | 14.32M |
| November 20, 2025 | 15.85 | 15.32 | 15.32 | 16.03 | 15.23 | 6.83M |
| November 19, 2025 | 16.04 | 15.62 | 15.62 | 16.17 | 15.5 | 8.43M |
| November 18, 2025 | 16.19 | 16.07 | 16.07 | 16.25 | 15.93 | 6M |
| November 17, 2025 | 16.46 | 16.26 | 16.26 | 16.5 | 16.1 | 8M |
| November 14, 2025 | 16.77 | 16.34 | 16.34 | 16.77 | 16.15 | 12.22M |
| November 13, 2025 | 17.38 | 16.75 | 16.75 | 17.54 | 16.55 | 12.8M |
| November 12, 2025 | 17.24 | 17.35 | 17.35 | 17.57 | 17.09 | 10.79M |
| November 11, 2025 | 16.9 | 17.36 | 17.36 | 17.45 | 16.81 | 14.34M |
| November 10, 2025 | 16.6 | 16.87 | 16.87 | 17.03 | 16.38 | 10.2M |
| November 07, 2025 | 16.54 | 16.63 | 16.63 | 16.8 | 16.45 | 6M |
| November 06, 2025 | 16.5 | 16.65 | 16.65 | 16.87 | 16.44 | 9.6M |
| November 05, 2025 | 16.27 | 16.5 | 16.5 | 16.63 | 16.01 | 11.5M |
| November 04, 2025 | 15.85 | 16.49 | 16.49 | 16.52 | 15.85 | 13.57M |
| November 03, 2025 | 16.09 | 15.85 | 15.85 | 16.09 | 15.73 | 7.63M |
| October 31, 2025 | 16 | 16.04 | 16.04 | 16.2 | 15.86 | 6.97M |
| October 30, 2025 | 16.41 | 16.04 | 16.04 | 16.41 | 15.93 | 9.48M |
| October 29, 2025 | 16.31 | 16.34 | 16.34 | 16.57 | 16.22 | 8.68M |
| October 28, 2025 | 17.07 | 16.29 | 16.29 | 17.45 | 16.21 | 15.97M |
| October 27, 2025 | 16.7 | 16.66 | 16.66 | 16.88 | 16.51 | 9.87M |
| October 24, 2025 | 16.41 | 16.67 | 16.67 | 16.79 | 16.31 | 12.44M |
| October 23, 2025 | 16.29 | 16.4 | 16.4 | 16.58 | 15.94 | 11.11M |
| October 22, 2025 | 15.89 | 16.43 | 16.43 | 17.1 | 15.78 | 18.42M |
| October 21, 2025 | 15.52 | 15.98 | 15.98 | 16.07 | 15.5 | 11.4M |
| October 20, 2025 | 15.41 | 15.39 | 15.39 | 15.56 | 15.23 | 7.44M |
| October 17, 2025 | 15.42 | 15.26 | 15.26 | 16.1 | 15.21 | 11.5M |
| October 16, 2025 | 15.38 | 15.43 | 15.43 | 15.57 | 15.24 | 8.6M |
| October 15, 2025 | 14.73 | 15.43 | 15.43 | 15.47 | 14.73 | 12.45M |
| October 14, 2025 | 15.58 | 14.7 | 14.7 | 15.68 | 14.6 | 13.39M |
| October 13, 2025 | 15.12 | 15.3 | 15.3 | 15.48 | 14.91 | 14.66M |
| October 10, 2025 | 16.32 | 16.04 | 16.04 | 16.45 | 15.96 | 11.97M |
| October 09, 2025 | 15.28 | 16.36 | 16.36 | 16.8 | 14.86 | 20.11M |
| September 30, 2025 | 15.27 | 15.43 | 15.43 | 15.5 | 15.19 | 6.91M |
| September 29, 2025 | 15.01 | 15.3 | 15.3 | 15.48 | 14.99 | 9.75M |
| September 26, 2025 | 15.3 | 15.06 | 15.06 | 15.33 | 14.96 | 9.14M |
| September 25, 2025 | 15.65 | 15.3 | 15.3 | 15.71 | 15.3 | 10.18M |
| September 24, 2025 | 15.24 | 15.65 | 15.65 | 15.72 | 15.03 | 12.45M |