14.89
-0.1(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.52 | 14.99 | 14.99 | 15.04 | 14.45 | 7.16M |
| December 23, 2025 | 14.55 | 14.56 | 14.56 | 14.75 | 14.35 | 5.51M |
| December 22, 2025 | 14.76 | 14.65 | 14.65 | 15.03 | 14.6 | 5.43M |
| December 19, 2025 | 15 | 14.78 | 14.78 | 15.15 | 14.68 | 4.77M |
| December 18, 2025 | 14.8 | 14.88 | 14.88 | 15.38 | 14.72 | 8.55M |
| December 17, 2025 | 14.76 | 14.93 | 14.93 | 14.99 | 14.43 | 6.07M |
| December 16, 2025 | 14.67 | 14.72 | 14.72 | 15.2 | 14.5 | 6.99M |
| December 15, 2025 | 14.93 | 14.74 | 14.74 | 15.06 | 14.62 | 6.25M |
| December 12, 2025 | 14.52 | 15.06 | 15.06 | 15.22 | 14.43 | 9.02M |
| December 11, 2025 | 14.82 | 14.52 | 14.52 | 14.9 | 14.49 | 4.92M |
| December 10, 2025 | 14.89 | 14.82 | 14.82 | 14.92 | 14.69 | 3.76M |
| December 09, 2025 | 14.99 | 14.94 | 14.94 | 15.5 | 14.9 | 6.48M |
| December 08, 2025 | 14.98 | 15.01 | 15.01 | 15.15 | 14.72 | 6.59M |
| December 05, 2025 | 14.6 | 14.98 | 14.98 | 15.09 | 14.43 | 7.34M |
| December 04, 2025 | 14.03 | 14.51 | 14.51 | 14.87 | 14.03 | 5.72M |
| December 03, 2025 | 15.32 | 14.79 | 14.79 | 15.37 | 14.7 | 8.51M |
| December 02, 2025 | 15.08 | 15.28 | 15.28 | 15.35 | 14.94 | 7.43M |
| December 01, 2025 | 14.8 | 15.15 | 15.15 | 15.47 | 14.8 | 11.73M |
| November 28, 2025 | 14.03 | 14.81 | 14.81 | 14.85 | 14 | 8.78M |
| November 27, 2025 | 13.83 | 14.04 | 14.04 | 14.38 | 13.73 | 5.86M |
| November 26, 2025 | 13.67 | 13.83 | 13.83 | 14.46 | 13.58 | 7.04M |
| November 25, 2025 | 13.44 | 13.68 | 13.68 | 13.83 | 13.4 | 4.39M |
| November 24, 2025 | 13.39 | 13.36 | 13.36 | 13.44 | 13.16 | 3M |
| November 21, 2025 | 13.8 | 13.25 | 13.25 | 13.95 | 13.06 | 7M |
| November 20, 2025 | 14 | 13.95 | 13.95 | 14.27 | 13.81 | 4.63M |
| November 19, 2025 | 14.56 | 13.99 | 13.99 | 14.82 | 13.87 | 7.06M |
| November 18, 2025 | 14.48 | 14.56 | 14.56 | 14.67 | 14.33 | 4.76M |
| November 17, 2025 | 14.51 | 14.49 | 14.49 | 14.58 | 14.33 | 4.46M |
| November 14, 2025 | 14.52 | 14.48 | 14.48 | 14.63 | 14.42 | 4.35M |
| November 13, 2025 | 14.89 | 14.6 | 14.6 | 14.91 | 14.52 | 5.98M |
| November 12, 2025 | 15.38 | 14.71 | 14.71 | 15.38 | 14.6 | 8.24M |
| November 11, 2025 | 15.99 | 15.42 | 15.42 | 16.16 | 15.32 | 8.05M |
| November 10, 2025 | 15.5 | 15.99 | 15.99 | 16.2 | 15.4 | 10.03M |
| November 07, 2025 | 15.62 | 15.46 | 15.46 | 16.13 | 15.41 | 8.62M |
| November 06, 2025 | 15.31 | 15.72 | 15.72 | 15.86 | 15.09 | 8.87M |
| November 05, 2025 | 14.8 | 15.32 | 15.32 | 15.42 | 14.59 | 7.31M |
| November 04, 2025 | 15 | 14.82 | 14.82 | 15.06 | 14.7 | 4.26M |
| November 03, 2025 | 15.08 | 15 | 15 | 15.11 | 14.51 | 7.38M |
| October 31, 2025 | 14.63 | 15.03 | 15.03 | 15.22 | 14.6 | 8.53M |
| October 30, 2025 | 15.23 | 14.6 | 14.6 | 15.28 | 14.4 | 14.03M |
| October 29, 2025 | 15.71 | 15.58 | 15.58 | 15.8 | 15.42 | 6.48M |
| October 28, 2025 | 15.45 | 15.79 | 15.79 | 16.08 | 15.31 | 8.02M |
| October 27, 2025 | 16.22 | 15.49 | 15.49 | 16.37 | 15.36 | 9.62M |
| October 24, 2025 | 15.81 | 16.14 | 16.14 | 16.66 | 15.81 | 10.33M |
| October 23, 2025 | 15.58 | 15.81 | 15.81 | 15.87 | 15.11 | 7.04M |
| October 22, 2025 | 15.51 | 15.62 | 15.62 | 15.89 | 15.4 | 5.07M |
| October 21, 2025 | 15.59 | 15.71 | 15.71 | 15.94 | 15.43 | 4.83M |
| October 20, 2025 | 15.7 | 15.57 | 15.57 | 15.94 | 15.39 | 5.45M |
| October 17, 2025 | 16.74 | 15.47 | 15.47 | 16.79 | 15.46 | 9.4M |
| October 16, 2025 | 16.91 | 16.41 | 16.41 | 17.18 | 16.26 | 9.52M |
| October 15, 2025 | 15.8 | 16.46 | 16.46 | 16.51 | 15.58 | 10.11M |
| October 14, 2025 | 16.38 | 15.67 | 15.67 | 16.78 | 15.58 | 10.75M |
| October 13, 2025 | 15.68 | 16.22 | 16.22 | 16.49 | 15.21 | 10.5M |
| October 10, 2025 | 16.72 | 16.62 | 16.62 | 17 | 16.18 | 10.07M |
| October 09, 2025 | 17.47 | 16.8 | 16.8 | 17.72 | 16.62 | 14.77M |
| September 30, 2025 | 16.4 | 17.43 | 17.43 | 17.86 | 16.39 | 16.99M |
| September 29, 2025 | 16.12 | 16.4 | 16.4 | 16.76 | 16.12 | 9.18M |
| September 26, 2025 | 16.39 | 16.19 | 16.19 | 16.55 | 16.06 | 7.07M |
| September 25, 2025 | 16.37 | 16.38 | 16.38 | 16.85 | 16.26 | 8.76M |
| September 24, 2025 | 16.1 | 16.58 | 16.58 | 16.85 | 15.81 | 16.46M |