14.01
+0.19(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 13.5 | 14.01 | 14.01 | 14.37 | 13.48 | 13.48M |
| December 04, 2025 | 15.11 | 13.82 | 13.82 | 15.11 | 13.7 | 15.81M |
| December 03, 2025 | 14.4 | 14.09 | 14.09 | 14.63 | 13.91 | 16.33M |
| December 02, 2025 | 14.5 | 14.38 | 14.38 | 14.93 | 14.15 | 15.09M |
| December 01, 2025 | 14.8 | 14.61 | 14.61 | 15.06 | 14.51 | 16.7M |
| November 28, 2025 | 15.11 | 14.92 | 14.92 | 15.54 | 14.78 | 30.16M |
| November 27, 2025 | 13.44 | 15.55 | 15.55 | 16.21 | 13.37 | 41.92M |
| November 26, 2025 | 13.93 | 13.51 | 13.51 | 14.18 | 13.42 | 14.06M |
| November 25, 2025 | 14.36 | 13.94 | 13.94 | 14.48 | 13.67 | 11.51M |
| November 24, 2025 | 14.41 | 14.11 | 14.11 | 14.68 | 13.8 | 21.18M |
| November 21, 2025 | 14.68 | 14.69 | 14.69 | 15.75 | 14.5 | 22.31M |
| November 20, 2025 | 14.5 | 15.02 | 15.02 | 15.88 | 14.36 | 25.72M |
| November 19, 2025 | 14.1 | 14.68 | 14.68 | 15.1 | 13.4 | 24.81M |
| November 18, 2025 | 13.62 | 14.26 | 14.26 | 14.44 | 13.3 | 23.52M |
| November 17, 2025 | 13.11 | 13.75 | 13.75 | 14.07 | 13.08 | 17.62M |
| November 14, 2025 | 12.9 | 13.15 | 13.15 | 13.61 | 12.71 | 17.66M |
| November 13, 2025 | 13.01 | 12.96 | 12.96 | 13.1 | 12.81 | 13.74M |
| November 12, 2025 | 12.58 | 13.27 | 13.27 | 13.3 | 12.46 | 22.88M |
| November 11, 2025 | 12.67 | 12.5 | 12.5 | 12.85 | 12.44 | 9.99M |
| November 10, 2025 | 12.58 | 12.67 | 12.67 | 12.75 | 12.43 | 11.9M |
| November 07, 2025 | 13.01 | 12.58 | 12.58 | 13.18 | 12.51 | 12.75M |
| November 06, 2025 | 13.21 | 12.9 | 12.9 | 13.36 | 12.58 | 18.33M |
| November 05, 2025 | 13.38 | 13.4 | 13.4 | 13.62 | 13.1 | 17.85M |
| November 04, 2025 | 13.8 | 13.72 | 13.72 | 13.88 | 13.38 | 19.44M |
| November 03, 2025 | 13.11 | 14.03 | 14.03 | 14.3 | 12.91 | 28.81M |
| October 31, 2025 | 13.21 | 13.37 | 13.37 | 13.7 | 12.8 | 26.92M |
| October 30, 2025 | 12.65 | 13.26 | 13.26 | 14.11 | 12.52 | 31.57M |
| October 29, 2025 | 12.8 | 12.58 | 12.58 | 12.9 | 12.47 | 18.26M |
| October 28, 2025 | 12.8 | 13 | 13 | 13.32 | 12.52 | 25.58M |
| October 27, 2025 | 12.86 | 12.73 | 12.73 | 13.07 | 12.55 | 22.21M |
| October 24, 2025 | 12.18 | 12.96 | 12.96 | 13.36 | 12.05 | 34.62M |
| October 23, 2025 | 12.6 | 12.35 | 12.35 | 12.69 | 12.13 | 26.69M |
| October 22, 2025 | 12.3 | 13.05 | 13.05 | 13.36 | 12.03 | 42.1M |
| October 21, 2025 | 12.14 | 12.41 | 12.41 | 12.51 | 11.84 | 40.91M |
| October 20, 2025 | 10.82 | 12.66 | 12.66 | 12.66 | 10.77 | 30.08M |
| October 17, 2025 | 10.71 | 10.55 | 10.55 | 10.87 | 10.51 | 4.13M |
| October 16, 2025 | 10.99 | 10.76 | 10.76 | 11.08 | 10.72 | 2.8M |
| October 15, 2025 | 10.88 | 10.98 | 10.98 | 11.1 | 10.78 | 3.29M |
| October 14, 2025 | 11.12 | 10.88 | 10.88 | 11.24 | 10.84 | 4.2M |
| October 13, 2025 | 10.78 | 11.01 | 11.01 | 11.07 | 10.3 | 5.55M |
| October 10, 2025 | 10.95 | 11 | 11 | 11.14 | 10.86 | 4.44M |
| October 09, 2025 | 11.19 | 11 | 11 | 11.24 | 10.97 | 4.65M |
| September 30, 2025 | 11.1 | 11.13 | 11.13 | 11.24 | 10.97 | 4.97M |
| September 29, 2025 | 10.73 | 11.1 | 11.1 | 11.29 | 10.55 | 7.67M |
| September 26, 2025 | 10.73 | 10.73 | 10.73 | 10.92 | 10.51 | 4.25M |
| September 25, 2025 | 10.59 | 10.73 | 10.73 | 11.02 | 10.47 | 5.95M |
| September 24, 2025 | 10.4 | 10.58 | 10.58 | 10.64 | 10.12 | 5.37M |
| September 23, 2025 | 10.57 | 10.4 | 10.4 | 10.57 | 9.95 | 6.13M |
| September 22, 2025 | 10.59 | 10.52 | 10.52 | 10.68 | 10.34 | 3.87M |
| September 19, 2025 | 11.05 | 10.59 | 10.59 | 11.05 | 10.46 | 4.91M |
| September 18, 2025 | 11.16 | 10.87 | 10.87 | 11.32 | 10.8 | 4.86M |
| September 17, 2025 | 11.04 | 11.12 | 11.12 | 11.27 | 10.96 | 3.7M |
| September 16, 2025 | 10.78 | 11.06 | 11.06 | 11.08 | 10.71 | 4.66M |
| September 15, 2025 | 10.83 | 10.81 | 10.81 | 10.9 | 10.72 | 3.17M |
| September 12, 2025 | 11.05 | 10.88 | 10.88 | 11.07 | 10.8 | 4.39M |
| September 11, 2025 | 10.89 | 11.01 | 11.01 | 11.08 | 10.74 | 4.73M |
| September 10, 2025 | 10.93 | 10.9 | 10.9 | 11.01 | 10.81 | 3.23M |
| September 09, 2025 | 11.07 | 10.89 | 10.89 | 11.1 | 10.8 | 3.84M |
| September 08, 2025 | 10.89 | 11.1 | 11.1 | 11.12 | 10.89 | 5.03M |
| September 05, 2025 | 10.6 | 10.83 | 10.83 | 10.88 | 10.55 | 5.44M |