14.35
+0.2(+1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.9 | 14.15 | 14.15 | 14.9 | 13.87 | 28.99M |
| December 03, 2025 | 14.48 | 14.42 | 14.42 | 14.97 | 14.4 | 30.93M |
| December 02, 2025 | 14.96 | 14.39 | 14.39 | 15.08 | 14.31 | 35.55M |
| December 01, 2025 | 15.05 | 15.04 | 15.04 | 15.35 | 14.95 | 29.39M |
| November 28, 2025 | 14.9 | 15.13 | 15.13 | 15.15 | 14.54 | 35.47M |
| November 27, 2025 | 14.9 | 15 | 15 | 15.4 | 14.82 | 36.75M |
| November 26, 2025 | 14.9 | 14.8 | 14.8 | 15.2 | 14.79 | 28.99M |
| November 25, 2025 | 15.06 | 15.06 | 15.06 | 15.61 | 15.01 | 36.81M |
| November 24, 2025 | 15.05 | 15.05 | 15.05 | 15.21 | 14.55 | 28.42M |
| November 21, 2025 | 15.03 | 14.86 | 14.86 | 15.39 | 14.48 | 38.84M |
| November 20, 2025 | 16.69 | 15.45 | 15.45 | 16.88 | 15.45 | 42.89M |
| November 19, 2025 | 16 | 16.07 | 16.07 | 16.36 | 15.62 | 37.22M |
| November 18, 2025 | 15.62 | 16.06 | 16.06 | 16.5 | 15.56 | 54.19M |
| November 17, 2025 | 15.2 | 15.66 | 15.66 | 15.9 | 15.11 | 32.09M |
| November 14, 2025 | 15.69 | 15.35 | 15.35 | 15.85 | 15.33 | 39.59M |
| November 13, 2025 | 15.22 | 16.05 | 16.05 | 16.17 | 14.93 | 60.58M |
| November 12, 2025 | 15.15 | 15.22 | 15.22 | 15.42 | 14.89 | 34.85M |
| November 11, 2025 | 16.21 | 15.28 | 15.28 | 16.26 | 15.22 | 50.35M |
| November 10, 2025 | 15.91 | 16.1 | 16.1 | 16.25 | 15.59 | 41.19M |
| November 07, 2025 | 17.1 | 16.06 | 16.06 | 17.19 | 16.04 | 70.35M |
| November 06, 2025 | 17.42 | 17.35 | 17.35 | 17.74 | 17.22 | 47.05M |
| November 05, 2025 | 17.29 | 17.59 | 17.59 | 18.16 | 17.14 | 54.29M |
| November 04, 2025 | 17.91 | 17.42 | 17.42 | 18.07 | 17.27 | 44.34M |
| November 03, 2025 | 17.55 | 18.05 | 18.05 | 18.2 | 17.22 | 47.4M |
| October 31, 2025 | 17.72 | 17.79 | 17.79 | 18.19 | 17.61 | 48.93M |
| October 30, 2025 | 18.31 | 17.55 | 17.55 | 18.5 | 17.48 | 88.13M |
| October 29, 2025 | 18.51 | 18.78 | 18.78 | 19.65 | 18.51 | 109.73M |
| October 28, 2025 | 18.07 | 18.79 | 18.79 | 19.5 | 17.82 | 103.91M |
| October 27, 2025 | 17.75 | 18.3 | 18.3 | 18.98 | 17.58 | 92.19M |
| October 24, 2025 | 17.31 | 17.52 | 17.52 | 17.89 | 17.01 | 72.93M |
| October 23, 2025 | 18.64 | 17.42 | 17.42 | 18.77 | 17.11 | 87.58M |
| October 22, 2025 | 18.92 | 18.61 | 18.61 | 19.14 | 18.41 | 76.07M |
| October 21, 2025 | 17.91 | 19.2 | 19.2 | 19.5 | 17.79 | 114.68M |
| October 20, 2025 | 18.38 | 17.99 | 17.99 | 18.99 | 17.87 | 84.75M |
| October 17, 2025 | 17.87 | 18.31 | 18.31 | 18.99 | 17.87 | 93.84M |
| October 16, 2025 | 18 | 17.83 | 17.83 | 18.82 | 17.71 | 85.34M |
| October 15, 2025 | 19.51 | 18.63 | 18.63 | 20.86 | 17.88 | 132.58M |
| October 14, 2025 | 19.28 | 19.89 | 19.89 | 20.7 | 18.9 | 132.74M |
| October 13, 2025 | 18 | 18.81 | 18.81 | 19.69 | 18 | 101.41M |
| October 10, 2025 | 19.63 | 19.5 | 19.5 | 20.92 | 19.2 | 143.5M |
| October 09, 2025 | 18.88 | 19.99 | 19.99 | 20.25 | 18.22 | 145.16M |
| September 30, 2025 | 18.78 | 19.11 | 19.11 | 20.17 | 18.77 | 182.27M |
| September 29, 2025 | 16 | 19.08 | 19.08 | 19.08 | 15.78 | 178.61M |
| September 26, 2025 | 15.4 | 15.9 | 15.9 | 16.78 | 15.33 | 88.36M |
| September 25, 2025 | 15.78 | 15.45 | 15.45 | 16.13 | 15.45 | 58M |
| September 24, 2025 | 16 | 16.06 | 16.06 | 16.48 | 15.47 | 84.92M |
| September 23, 2025 | 16.46 | 16.02 | 16.02 | 16.88 | 15.68 | 103.43M |
| September 22, 2025 | 16.88 | 17.7 | 17.7 | 17.8 | 16.48 | 121.12M |
| September 19, 2025 | 14.65 | 16.71 | 16.71 | 17.2 | 14.65 | 123.85M |
| September 18, 2025 | 16.14 | 16.4 | 16.4 | 17.01 | 15.73 | 136.54M |
| September 17, 2025 | 14.18 | 17.05 | 17.05 | 17.08 | 14.01 | 165.71M |
| September 16, 2025 | 14.11 | 14.23 | 14.23 | 14.47 | 13.67 | 38.45M |
| September 15, 2025 | 14.42 | 14 | 14 | 14.44 | 13.95 | 46.11M |
| September 12, 2025 | 14.65 | 14.68 | 14.68 | 15.35 | 14.42 | 57.01M |
| September 11, 2025 | 14.2 | 14.63 | 14.63 | 14.75 | 14.12 | 49.84M |
| September 10, 2025 | 14.46 | 14.41 | 14.41 | 14.8 | 14.21 | 37.24M |
| September 09, 2025 | 13.84 | 14.6 | 14.6 | 14.82 | 13.55 | 65.24M |
| September 08, 2025 | 13.75 | 13.85 | 13.85 | 14.1 | 13.62 | 33.28M |
| September 05, 2025 | 13.61 | 13.93 | 13.93 | 14.08 | 13.43 | 37.92M |
| September 04, 2025 | 14.66 | 13.6 | 13.6 | 14.69 | 13.35 | 59.38M |