14.97
-0.29(-1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 14.8 | 15.26 | 15.26 | 15.26 | 14.5 | 6.83M |
| December 24, 2025 | 13.93 | 14.6 | 14.6 | 14.85 | 13.72 | 7.48M |
| December 23, 2025 | 14 | 13.8 | 13.8 | 14.12 | 13.76 | 2.48M |
| December 22, 2025 | 13.73 | 14.01 | 14.01 | 14.1 | 13.48 | 4.06M |
| December 19, 2025 | 13.17 | 13.65 | 13.65 | 13.73 | 13.17 | 2.97M |
| December 18, 2025 | 13.19 | 13.34 | 13.34 | 13.69 | 13.06 | 2.27M |
| December 17, 2025 | 13.23 | 13.19 | 13.19 | 13.35 | 12.95 | 2.68M |
| December 16, 2025 | 13.17 | 13.32 | 13.32 | 13.48 | 13.13 | 2.52M |
| December 15, 2025 | 13.41 | 13.27 | 13.27 | 13.47 | 13.1 | 3.1M |
| December 12, 2025 | 13.97 | 13.51 | 13.51 | 14 | 13.22 | 6.88M |
| December 11, 2025 | 13.83 | 14.05 | 14.05 | 14.26 | 13.83 | 3.47M |
| December 10, 2025 | 13.81 | 13.96 | 13.96 | 14.28 | 13.81 | 3.24M |
| December 09, 2025 | 14.25 | 13.9 | 13.9 | 14.71 | 13.9 | 4.78M |
| December 08, 2025 | 13.62 | 14.32 | 14.32 | 14.48 | 13.61 | 6.22M |
| December 05, 2025 | 13.71 | 13.72 | 13.72 | 13.79 | 13.43 | 4.18M |
| December 04, 2025 | 12.61 | 13.71 | 13.71 | 14.64 | 12.61 | 8.49M |
| December 03, 2025 | 13.95 | 14.61 | 14.61 | 14.76 | 13.87 | 9.91M |
| December 02, 2025 | 13.82 | 13.96 | 13.96 | 15.76 | 13.75 | 18.12M |
| December 01, 2025 | 12.72 | 13.63 | 13.63 | 13.75 | 12.68 | 8.08M |
| November 28, 2025 | 12.61 | 12.72 | 12.72 | 12.83 | 12.5 | 3.07M |
| November 27, 2025 | 12.84 | 12.69 | 12.69 | 12.95 | 12.63 | 4.18M |
| November 26, 2025 | 11.94 | 12.84 | 12.84 | 13.09 | 11.94 | 8.52M |
| November 25, 2025 | 11.61 | 11.9 | 11.9 | 11.91 | 11.61 | 2.22M |
| November 24, 2025 | 11.65 | 11.59 | 11.59 | 11.71 | 11.19 | 3.61M |
| November 21, 2025 | 11.95 | 11.61 | 11.61 | 11.95 | 11.59 | 2.95M |
| November 20, 2025 | 12.1 | 11.9 | 11.9 | 12.1 | 11.8 | 3.23M |
| November 19, 2025 | 12.26 | 12.1 | 12.1 | 12.36 | 12.03 | 4.08M |
| November 18, 2025 | 12.01 | 12.42 | 12.42 | 12.51 | 12.01 | 5.8M |
| November 17, 2025 | 12.15 | 12.01 | 12.01 | 12.22 | 11.89 | 3.24M |
| November 14, 2025 | 11.68 | 12.23 | 12.23 | 12.32 | 11.68 | 3.6M |
| November 13, 2025 | 12.16 | 12.29 | 12.29 | 12.59 | 12.16 | 5.22M |
| November 12, 2025 | 12 | 12.16 | 12.16 | 12.24 | 11.99 | 4.7M |
| November 11, 2025 | 12.2 | 12.04 | 12.04 | 12.23 | 11.83 | 5.51M |
| November 10, 2025 | 12.02 | 12.24 | 12.24 | 12.45 | 11.79 | 9.74M |
| November 07, 2025 | 11.68 | 11.69 | 11.69 | 11.96 | 11.4 | 4.9M |
| November 06, 2025 | 11.95 | 11.63 | 11.63 | 12.07 | 11.61 | 5.32M |
| November 05, 2025 | 11.71 | 11.94 | 11.94 | 12.09 | 11.71 | 2.77M |
| November 04, 2025 | 12.09 | 11.82 | 11.82 | 12.09 | 11.47 | 8.99M |
| November 03, 2025 | 12.05 | 12.07 | 12.07 | 12.43 | 12 | 5.22M |
| October 31, 2025 | 12.38 | 12.05 | 12.05 | 12.48 | 11.91 | 6.73M |
| October 30, 2025 | 12.35 | 12.39 | 12.39 | 12.83 | 12.13 | 10.87M |
| October 29, 2025 | 11.56 | 12.43 | 12.43 | 12.57 | 11.56 | 11.52M |
| October 28, 2025 | 10.88 | 11.56 | 11.56 | 11.73 | 10.88 | 10.7M |
| October 27, 2025 | 11.02 | 10.86 | 10.86 | 11.18 | 10.79 | 7.54M |
| October 24, 2025 | 10.65 | 10.6 | 10.6 | 10.68 | 10.49 | 4.18M |
| October 23, 2025 | 10.74 | 10.65 | 10.65 | 10.8 | 10.52 | 6.1M |
| October 22, 2025 | 11.22 | 10.8 | 10.8 | 11.36 | 10.66 | 6.65M |
| October 21, 2025 | 11.1 | 11.19 | 11.19 | 11.25 | 11.1 | 3.02M |
| October 20, 2025 | 11 | 11.09 | 11.09 | 11.3 | 11 | 4.41M |
| October 17, 2025 | 10.89 | 10.92 | 10.92 | 10.94 | 10.73 | 3.21M |
| October 16, 2025 | 10.86 | 10.89 | 10.89 | 11.03 | 10.71 | 3.11M |
| October 15, 2025 | 10.49 | 10.95 | 10.95 | 11.35 | 10.48 | 6.08M |
| October 14, 2025 | 10.47 | 10.42 | 10.42 | 10.62 | 10.36 | 2.5M |
| October 13, 2025 | 10.2 | 10.5 | 10.5 | 10.63 | 10.09 | 4.14M |
| October 10, 2025 | 10.5 | 10.45 | 10.45 | 10.6 | 10.4 | 3.11M |
| October 09, 2025 | 10.26 | 10.54 | 10.54 | 10.55 | 10.25 | 3.65M |
| September 30, 2025 | 9.95 | 10.32 | 10.32 | 10.51 | 9.93 | 4.85M |
| September 29, 2025 | 10.06 | 9.98 | 9.98 | 10.08 | 9.67 | 3.91M |
| September 26, 2025 | 10.36 | 10.08 | 10.08 | 10.49 | 10.02 | 2.66M |
| September 25, 2025 | 10.14 | 10.42 | 10.42 | 10.55 | 10.1 | 3.25M |