14.81
-0.21(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.81 | 15.02 | 15.02 | 15.1 | 14.8 | 55.18M |
| December 23, 2025 | 14.58 | 14.94 | 14.94 | 15.19 | 14.5 | 76.68M |
| December 22, 2025 | 14.09 | 14.68 | 14.68 | 14.85 | 14.01 | 76.44M |
| December 19, 2025 | 14.01 | 14.07 | 14.07 | 14.16 | 13.78 | 44.02M |
| December 18, 2025 | 14.1 | 14.03 | 14.03 | 14.25 | 14 | 41.7M |
| December 17, 2025 | 13.99 | 14.3 | 14.3 | 14.35 | 13.83 | 64.62M |
| December 16, 2025 | 14.42 | 13.9 | 13.9 | 14.48 | 13.73 | 67.17M |
| December 15, 2025 | 15.3 | 14.52 | 14.52 | 15.42 | 14.41 | 97.12M |
| December 12, 2025 | 16.28 | 15.38 | 15.38 | 16.45 | 15.09 | 121.93M |
| December 11, 2025 | 16.53 | 16.11 | 16.11 | 16.68 | 16.1 | 101.65M |
| December 10, 2025 | 15.36 | 16.5 | 16.5 | 17.16 | 15.34 | 170.43M |
| December 09, 2025 | 15.23 | 15.26 | 15.26 | 15.48 | 14.95 | 62.78M |
| December 08, 2025 | 15.07 | 15.48 | 15.48 | 15.5 | 14.85 | 82.51M |
| December 05, 2025 | 15.54 | 15.26 | 15.26 | 15.58 | 14.88 | 76.77M |
| December 04, 2025 | 15.02 | 15.54 | 15.54 | 15.87 | 15.02 | 97.06M |
| December 03, 2025 | 16.21 | 15.68 | 15.68 | 16.75 | 15.61 | 162.28M |
| December 02, 2025 | 16.81 | 16.18 | 16.18 | 17.4 | 15.83 | 196.86M |
| December 01, 2025 | 15.97 | 15.39 | 15.39 | 16.66 | 15.31 | 132.01M |
| November 28, 2025 | 15.02 | 15.32 | 15.32 | 15.65 | 14.92 | 80.82M |
| November 27, 2025 | 15 | 15.09 | 15.09 | 15.53 | 14.95 | 73.02M |
| November 26, 2025 | 15.49 | 15.08 | 15.08 | 15.67 | 15.02 | 83.5M |
| November 25, 2025 | 15.03 | 15.61 | 15.61 | 15.85 | 15 | 100.87M |
| November 24, 2025 | 15.31 | 14.84 | 14.84 | 15.45 | 14.67 | 94.29M |
| November 21, 2025 | 16.51 | 15 | 15 | 16.73 | 15 | 168.83M |
| November 20, 2025 | 17.11 | 17.07 | 17.07 | 18.72 | 17.05 | 169.82M |
| November 19, 2025 | 16.62 | 17.09 | 17.09 | 17.53 | 16.4 | 149.67M |
| November 18, 2025 | 17.8 | 16.75 | 16.75 | 18.34 | 16.46 | 182.15M |
| November 17, 2025 | 17.15 | 17.5 | 17.5 | 17.79 | 16.41 | 175.88M |
| November 14, 2025 | 17.32 | 16.97 | 16.97 | 17.66 | 16.83 | 178.44M |
| November 13, 2025 | 14.01 | 17.65 | 17.65 | 18.18 | 14.01 | 289.67M |
| November 12, 2025 | 14.01 | 15.35 | 15.35 | 15.82 | 14.01 | 130.43M |
| November 11, 2025 | 15.39 | 15.22 | 15.22 | 15.69 | 15.17 | 129.84M |
| November 10, 2025 | 15.15 | 15.39 | 15.39 | 15.86 | 15 | 217.52M |
| November 07, 2025 | 14.01 | 15.05 | 15.05 | 15.4 | 13.93 | 202.99M |
| November 06, 2025 | 14.05 | 14.17 | 14.17 | 14.36 | 13.83 | 75.71M |
| November 05, 2025 | 13.4 | 13.95 | 13.95 | 14.15 | 13.37 | 78.11M |
| November 04, 2025 | 13.97 | 13.75 | 13.75 | 14.24 | 13.58 | 79.29M |
| November 03, 2025 | 14.02 | 14.01 | 14.01 | 14.21 | 13.66 | 108.3M |
| October 31, 2025 | 12.96 | 14.25 | 14.25 | 15.12 | 12.96 | 238.86M |
| October 30, 2025 | 12.78 | 13.05 | 13.05 | 13.36 | 12.7 | 86.37M |
| October 29, 2025 | 12.39 | 12.72 | 12.72 | 12.77 | 12.31 | 48.43M |
| October 28, 2025 | 12.39 | 12.4 | 12.4 | 12.58 | 12.23 | 39.48M |
| October 27, 2025 | 12.62 | 12.38 | 12.38 | 12.72 | 12.33 | 62.34M |
| October 24, 2025 | 12.51 | 12.74 | 12.74 | 12.89 | 12.5 | 42.47M |
| October 23, 2025 | 13.32 | 12.5 | 12.5 | 13.32 | 12.05 | 43.54M |
| October 22, 2025 | 12.7 | 12.35 | 12.35 | 12.73 | 12.31 | 47.94M |
| October 21, 2025 | 12.88 | 12.79 | 12.79 | 12.99 | 12.67 | 36.35M |
| October 20, 2025 | 12.92 | 12.8 | 12.8 | 13.16 | 12.68 | 47.46M |
| October 17, 2025 | 13.32 | 12.79 | 12.79 | 13.78 | 12.78 | 68.49M |
| October 16, 2025 | 13.21 | 13.43 | 13.43 | 14.17 | 13.15 | 77.1M |
| October 15, 2025 | 13.17 | 13.35 | 13.35 | 13.42 | 13 | 50.16M |
| October 14, 2025 | 14 | 13.11 | 13.11 | 14.09 | 13.08 | 80.32M |
| October 13, 2025 | 13.42 | 13.9 | 13.9 | 14.01 | 13.41 | 69.53M |
| October 10, 2025 | 14.75 | 14.19 | 14.19 | 14.96 | 14.1 | 98.19M |
| October 09, 2025 | 14.88 | 14.83 | 14.83 | 15.15 | 14.51 | 135.7M |
| September 30, 2025 | 14.1 | 14.59 | 14.59 | 14.76 | 13.97 | 116.51M |
| September 29, 2025 | 13.56 | 14.15 | 14.15 | 14.3 | 13.56 | 111.41M |
| September 26, 2025 | 13.83 | 13.4 | 13.4 | 14.02 | 13.4 | 57.51M |
| September 25, 2025 | 13.88 | 13.83 | 13.83 | 14.1 | 13.8 | 68.42M |
| September 24, 2025 | 13.38 | 13.94 | 13.94 | 14.15 | 13.24 | 90.93M |