14.00
-0.4(-2.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.2 | 14 | 14 | 14.46 | 13.94 | 3.34M |
| December 03, 2025 | 14.69 | 14.4 | 14.4 | 14.69 | 14.36 | 3.01M |
| December 02, 2025 | 14.57 | 14.64 | 14.64 | 14.72 | 14.42 | 3.9M |
| December 01, 2025 | 14.37 | 14.64 | 14.64 | 14.73 | 14.33 | 4.41M |
| November 28, 2025 | 14.2 | 14.37 | 14.37 | 14.37 | 14.1 | 2.47M |
| November 27, 2025 | 14.1 | 14.2 | 14.2 | 14.29 | 14.03 | 2.84M |
| November 26, 2025 | 14.27 | 14.1 | 14.1 | 14.41 | 14.02 | 2.8M |
| November 25, 2025 | 14.01 | 14.3 | 14.3 | 14.51 | 14.01 | 3.39M |
| November 24, 2025 | 13.74 | 14.03 | 14.03 | 14.11 | 13.71 | 3.58M |
| November 21, 2025 | 14.12 | 13.6 | 13.6 | 14.4 | 13.5 | 4.51M |
| November 20, 2025 | 14.29 | 14.24 | 14.24 | 14.35 | 13.93 | 3.62M |
| November 19, 2025 | 14.59 | 14.1 | 14.1 | 14.61 | 14.08 | 4.17M |
| November 18, 2025 | 14.42 | 14.58 | 14.58 | 14.58 | 14.39 | 3.12M |
| November 17, 2025 | 14.3 | 14.5 | 14.5 | 14.51 | 14.22 | 2.69M |
| November 14, 2025 | 14.34 | 14.35 | 14.35 | 14.55 | 14.29 | 3.36M |
| November 13, 2025 | 14.25 | 14.35 | 14.35 | 14.4 | 14.17 | 2.63M |
| November 12, 2025 | 14.26 | 14.29 | 14.29 | 14.39 | 14.12 | 2.41M |
| November 11, 2025 | 14.39 | 14.34 | 14.34 | 14.43 | 14.3 | 2.5M |
| November 10, 2025 | 14.23 | 14.34 | 14.34 | 14.37 | 14.17 | 3.17M |
| November 07, 2025 | 14.04 | 14.1 | 14.1 | 14.2 | 13.94 | 2.55M |
| November 06, 2025 | 14.2 | 14.05 | 14.05 | 14.34 | 14.01 | 3.08M |
| November 05, 2025 | 14.06 | 14.23 | 14.23 | 14.29 | 14.02 | 2.75M |
| November 04, 2025 | 14.22 | 14.16 | 14.16 | 14.23 | 14.07 | 2.08M |
| November 03, 2025 | 14.06 | 14.21 | 14.21 | 14.22 | 13.97 | 2.78M |
| October 31, 2025 | 13.99 | 14.06 | 14.06 | 14.13 | 13.9 | 3.23M |
| October 30, 2025 | 14.11 | 13.93 | 13.93 | 14.14 | 13.9 | 3.54M |
| October 29, 2025 | 14.3 | 14.12 | 14.12 | 14.38 | 14.07 | 2.89M |
| October 28, 2025 | 14.16 | 14.3 | 14.3 | 14.36 | 14.05 | 3.35M |
| October 27, 2025 | 14.36 | 14.15 | 14.15 | 14.45 | 14.03 | 3.67M |
| October 24, 2025 | 14.22 | 14.29 | 14.29 | 14.38 | 14.16 | 3.08M |
| October 23, 2025 | 14.06 | 14.23 | 14.23 | 14.23 | 13.95 | 3.01M |
| October 22, 2025 | 14.15 | 14.1 | 14.1 | 14.24 | 14.06 | 2.06M |
| October 21, 2025 | 14.04 | 14.2 | 14.2 | 14.21 | 13.93 | 3.01M |
| October 20, 2025 | 13.81 | 14.04 | 14.04 | 14.08 | 13.7 | 3.59M |
| October 17, 2025 | 13.98 | 13.65 | 13.65 | 14 | 13.65 | 3.09M |
| October 16, 2025 | 13.99 | 13.9 | 13.9 | 14.08 | 13.82 | 2.63M |
| October 15, 2025 | 13.73 | 13.91 | 13.91 | 14 | 13.69 | 3.17M |
| October 14, 2025 | 14.04 | 13.65 | 13.65 | 14.05 | 13.6 | 4.01M |
| October 13, 2025 | 13.67 | 13.85 | 13.85 | 13.87 | 13.34 | 4.61M |
| October 10, 2025 | 14.19 | 14.08 | 14.08 | 14.19 | 14 | 3.15M |
| October 09, 2025 | 14.18 | 14.21 | 14.21 | 14.4 | 14.1 | 3.1M |
| September 30, 2025 | 14.29 | 14.18 | 14.18 | 14.44 | 14.15 | 2.95M |
| September 29, 2025 | 14.23 | 14.24 | 14.24 | 14.35 | 13.99 | 3.26M |
| September 26, 2025 | 14.56 | 14.2 | 14.2 | 14.58 | 14.2 | 3.54M |
| September 25, 2025 | 14.58 | 14.57 | 14.57 | 14.79 | 14.5 | 3.09M |
| September 24, 2025 | 14.5 | 14.69 | 14.69 | 14.77 | 14.16 | 4.27M |
| September 23, 2025 | 14.65 | 14.3 | 14.3 | 14.75 | 13.98 | 4.93M |
| September 22, 2025 | 14.87 | 14.68 | 14.68 | 14.87 | 14.54 | 3.9M |
| September 19, 2025 | 14.98 | 14.72 | 14.72 | 15.03 | 14.6 | 4.16M |
| September 18, 2025 | 15.11 | 14.89 | 14.89 | 15.24 | 14.75 | 4.65M |
| September 17, 2025 | 15.13 | 15.1 | 15.1 | 15.31 | 14.97 | 3.04M |
| September 16, 2025 | 14.95 | 15.13 | 15.13 | 15.15 | 14.86 | 3.33M |
| September 15, 2025 | 14.98 | 14.94 | 14.94 | 15.16 | 14.82 | 3.35M |
| September 12, 2025 | 15.09 | 15.03 | 15.03 | 15.23 | 14.95 | 4.22M |
| September 11, 2025 | 14.61 | 15.09 | 15.09 | 15.1 | 14.4 | 7.15M |
| September 10, 2025 | 14.48 | 14.6 | 14.6 | 14.77 | 14.42 | 5.18M |
| September 09, 2025 | 14.8 | 14.49 | 14.49 | 15.18 | 14.42 | 7.33M |
| September 08, 2025 | 14.61 | 14.8 | 14.8 | 14.87 | 14.48 | 4.7M |
| September 05, 2025 | 14.46 | 14.65 | 14.65 | 14.68 | 14.26 | 5.26M |
| September 04, 2025 | 14.69 | 14.36 | 14.36 | 14.91 | 14.21 | 6.09M |