14.04
+0.07(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.79 | 13.97 | 13.97 | 14.79 | 13.97 | 9.46M |
| December 03, 2025 | 15 | 14.7 | 14.7 | 15 | 14.6 | 9.07M |
| December 02, 2025 | 14.8 | 15.09 | 15.09 | 15.3 | 14.57 | 13.3M |
| December 01, 2025 | 14.64 | 14.88 | 14.88 | 14.89 | 14.52 | 8.04M |
| November 28, 2025 | 14.79 | 14.68 | 14.68 | 14.83 | 14.55 | 6.37M |
| November 27, 2025 | 14.93 | 14.77 | 14.77 | 14.98 | 14.7 | 7.48M |
| November 26, 2025 | 14.97 | 15 | 15 | 15.44 | 14.86 | 12.97M |
| November 25, 2025 | 15.07 | 15.08 | 15.08 | 15.3 | 14.96 | 14.4M |
| November 24, 2025 | 14.52 | 15.1 | 15.1 | 15.13 | 14.4 | 16.58M |
| November 21, 2025 | 14.73 | 14.49 | 14.49 | 14.94 | 14.31 | 9.53M |
| November 20, 2025 | 14.65 | 14.82 | 14.82 | 14.95 | 14.3 | 10.42M |
| November 19, 2025 | 14.7 | 14.62 | 14.62 | 14.79 | 14.51 | 7.52M |
| November 18, 2025 | 14.51 | 14.84 | 14.84 | 14.94 | 14.48 | 11.22M |
| November 17, 2025 | 14.36 | 14.57 | 14.57 | 14.63 | 14.26 | 6.91M |
| November 14, 2025 | 14.28 | 14.32 | 14.32 | 14.51 | 14.27 | 4.34M |
| November 13, 2025 | 14.39 | 14.38 | 14.38 | 14.39 | 14.15 | 4.01M |
| November 12, 2025 | 14.44 | 14.35 | 14.35 | 14.53 | 14.24 | 4.04M |
| November 11, 2025 | 14.53 | 14.43 | 14.43 | 14.57 | 14.37 | 4.25M |
| November 10, 2025 | 14.37 | 14.52 | 14.52 | 14.64 | 14.37 | 5.2M |
| November 07, 2025 | 14.48 | 14.37 | 14.37 | 14.5 | 14.36 | 5.18M |
| November 06, 2025 | 14.69 | 14.55 | 14.55 | 14.75 | 14.47 | 6.84M |
| November 05, 2025 | 14.61 | 14.76 | 14.76 | 14.85 | 14.54 | 11.96M |
| November 04, 2025 | 14.31 | 14.83 | 14.83 | 15.37 | 14.17 | 17.48M |
| November 03, 2025 | 14.28 | 14.36 | 14.36 | 14.45 | 14.21 | 6.15M |
| October 31, 2025 | 13.75 | 14.19 | 14.19 | 14.26 | 13.71 | 7.71M |
| October 30, 2025 | 13.98 | 13.75 | 13.75 | 14.05 | 13.74 | 5.36M |
| October 29, 2025 | 14.2 | 14.07 | 14.07 | 14.2 | 13.95 | 3.49M |
| October 28, 2025 | 14.05 | 14.16 | 14.16 | 14.24 | 13.99 | 4.23M |
| October 27, 2025 | 14.12 | 14.1 | 14.1 | 14.18 | 14.03 | 3.58M |
| October 24, 2025 | 13.98 | 14.07 | 14.07 | 14.14 | 13.98 | 4.1M |
| October 23, 2025 | 13.73 | 13.98 | 13.98 | 13.98 | 13.7 | 3.25M |
| October 22, 2025 | 13.9 | 13.87 | 13.87 | 14.01 | 13.82 | 3.45M |
| October 21, 2025 | 13.71 | 13.91 | 13.91 | 13.93 | 13.64 | 4.1M |
| October 20, 2025 | 13.65 | 13.68 | 13.68 | 13.73 | 13.58 | 3.64M |
| October 17, 2025 | 13.73 | 13.48 | 13.48 | 13.88 | 13.48 | 4.37M |
| October 16, 2025 | 13.95 | 13.74 | 13.74 | 13.95 | 13.68 | 3.84M |
| October 15, 2025 | 13.68 | 13.95 | 13.95 | 13.97 | 13.63 | 3.92M |
| October 14, 2025 | 13.93 | 13.69 | 13.69 | 14.03 | 13.66 | 3.94M |
| October 13, 2025 | 13.49 | 13.86 | 13.86 | 13.88 | 13.23 | 4.64M |
| October 10, 2025 | 14.11 | 13.95 | 13.95 | 14.16 | 13.95 | 5.04M |
| October 09, 2025 | 14.26 | 14.15 | 14.15 | 14.29 | 13.99 | 5.28M |
| September 30, 2025 | 14.27 | 14.21 | 14.21 | 14.36 | 14.2 | 3.99M |
| September 29, 2025 | 14.19 | 14.22 | 14.22 | 14.25 | 13.96 | 4.5M |
| September 26, 2025 | 14.59 | 14.22 | 14.22 | 14.59 | 14.02 | 6.46M |
| September 25, 2025 | 14.69 | 14.63 | 14.63 | 14.84 | 14.55 | 4.42M |
| September 24, 2025 | 14.17 | 14.67 | 14.67 | 14.73 | 14.05 | 6.6M |
| September 23, 2025 | 14.66 | 14.25 | 14.25 | 14.66 | 13.91 | 8.3M |
| September 22, 2025 | 14.96 | 14.73 | 14.73 | 14.96 | 14.61 | 5.11M |
| September 19, 2025 | 14.68 | 14.96 | 14.96 | 15.05 | 14.62 | 7.71M |
| September 18, 2025 | 15 | 14.64 | 14.64 | 15.02 | 14.51 | 7.42M |
| September 17, 2025 | 15.08 | 14.99 | 14.99 | 15.15 | 14.97 | 5.44M |
| September 16, 2025 | 14.82 | 15.1 | 15.1 | 15.11 | 14.72 | 6.31M |
| September 15, 2025 | 14.95 | 14.81 | 14.81 | 15.02 | 14.77 | 5.3M |
| September 12, 2025 | 15.04 | 15.02 | 15.02 | 15.25 | 14.95 | 7.09M |
| September 11, 2025 | 14.77 | 14.94 | 14.94 | 14.95 | 14.54 | 6.14M |
| September 10, 2025 | 14.72 | 14.78 | 14.78 | 14.86 | 14.68 | 3.9M |
| September 09, 2025 | 14.91 | 14.66 | 14.66 | 14.95 | 14.58 | 5.72M |
| September 08, 2025 | 14.89 | 14.99 | 14.99 | 15.06 | 14.8 | 5.62M |
| September 05, 2025 | 14.67 | 14.93 | 14.93 | 14.95 | 14.51 | 5.83M |
| September 04, 2025 | 14.82 | 14.66 | 14.66 | 14.95 | 14.4 | 7.72M |