14.88
+0.09(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.95 | 14.79 | 14.79 | 15.25 | 14.71 | 2.03M |
| December 03, 2025 | 15.18 | 15.03 | 15.03 | 15.18 | 14.87 | 1.75M |
| December 02, 2025 | 15.26 | 15.07 | 15.07 | 15.26 | 14.89 | 1.64M |
| December 01, 2025 | 15.21 | 15.21 | 15.21 | 15.52 | 15.15 | 1.99M |
| November 28, 2025 | 14.95 | 15.24 | 15.24 | 15.32 | 14.74 | 1.69M |
| November 27, 2025 | 14.69 | 14.98 | 14.98 | 15.07 | 14.69 | 1.58M |
| November 26, 2025 | 14.98 | 14.74 | 14.74 | 15.24 | 14.6 | 1.87M |
| November 25, 2025 | 14.73 | 15.01 | 15.01 | 15.23 | 14.73 | 2.59M |
| November 24, 2025 | 14.44 | 14.72 | 14.72 | 14.85 | 14.33 | 4.26M |
| November 21, 2025 | 14.98 | 14.3 | 14.3 | 15.34 | 14.12 | 3.51M |
| November 20, 2025 | 15.39 | 15.1 | 15.1 | 15.5 | 15.01 | 3.21M |
| November 19, 2025 | 16.08 | 15.33 | 15.33 | 16.08 | 15.24 | 3.75M |
| November 18, 2025 | 16.07 | 16.08 | 16.08 | 16.17 | 15.83 | 1.7M |
| November 17, 2025 | 15.88 | 16.07 | 16.07 | 16.19 | 15.81 | 1.98M |
| November 14, 2025 | 15.67 | 15.89 | 15.89 | 16.03 | 15.6 | 2.17M |
| November 13, 2025 | 15.73 | 15.74 | 15.74 | 15.85 | 15.57 | 1.34M |
| November 12, 2025 | 15.78 | 15.79 | 15.79 | 15.88 | 15.62 | 1.25M |
| November 11, 2025 | 15.81 | 15.78 | 15.78 | 15.85 | 15.64 | 1.33M |
| November 10, 2025 | 15.7 | 15.77 | 15.77 | 15.82 | 15.59 | 1.69M |
| November 07, 2025 | 15.73 | 15.61 | 15.61 | 15.77 | 15.53 | 1.52M |
| November 06, 2025 | 15.75 | 15.68 | 15.68 | 15.76 | 15.5 | 2.09M |
| November 05, 2025 | 15.45 | 15.68 | 15.68 | 15.7 | 15.35 | 2.19M |
| November 04, 2025 | 15.35 | 15.45 | 15.45 | 15.6 | 15.35 | 1.74M |
| November 03, 2025 | 15.45 | 15.44 | 15.44 | 15.53 | 15.25 | 2.57M |
| October 31, 2025 | 15.07 | 15.23 | 15.23 | 15.3 | 15.03 | 1.89M |
| October 30, 2025 | 15.19 | 15.05 | 15.05 | 15.35 | 15.05 | 2.07M |
| October 29, 2025 | 15.42 | 15.23 | 15.23 | 15.53 | 15.01 | 2.99M |
| October 28, 2025 | 15.04 | 15.42 | 15.42 | 15.53 | 15 | 3.29M |
| October 27, 2025 | 15.19 | 15.05 | 15.05 | 15.19 | 14.77 | 2.47M |
| October 24, 2025 | 15.04 | 15.07 | 15.07 | 15.19 | 14.85 | 2.68M |
| October 23, 2025 | 14.86 | 15.05 | 15.05 | 15.07 | 14.7 | 2.6M |
| October 22, 2025 | 14.78 | 14.88 | 14.88 | 15.07 | 14.71 | 2.46M |
| October 21, 2025 | 14.56 | 14.82 | 14.82 | 14.82 | 14.49 | 2.41M |
| October 20, 2025 | 14.38 | 14.49 | 14.49 | 14.51 | 14.13 | 2.27M |
| October 17, 2025 | 14.38 | 14.23 | 14.23 | 14.54 | 14.1 | 1.71M |
| October 16, 2025 | 14.58 | 14.44 | 14.44 | 14.71 | 14.33 | 1.39M |
| October 15, 2025 | 14.54 | 14.59 | 14.59 | 14.74 | 14.4 | 1.87M |
| October 14, 2025 | 14.93 | 14.57 | 14.57 | 14.98 | 14.42 | 2.64M |
| October 13, 2025 | 14.3 | 14.78 | 14.78 | 14.86 | 13.77 | 3.16M |
| October 10, 2025 | 14.53 | 14.6 | 14.6 | 14.72 | 14.4 | 2.14M |
| October 09, 2025 | 14.61 | 14.59 | 14.59 | 14.82 | 14.47 | 2.55M |
| September 30, 2025 | 14.58 | 14.58 | 14.58 | 14.8 | 14.36 | 1.79M |
| September 29, 2025 | 14.46 | 14.58 | 14.58 | 14.62 | 14.06 | 2.25M |
| September 26, 2025 | 14.5 | 14.35 | 14.35 | 14.6 | 14.24 | 2.25M |
| September 25, 2025 | 14.47 | 14.49 | 14.49 | 14.84 | 14.27 | 3.25M |
| September 24, 2025 | 14.44 | 14.42 | 14.42 | 14.68 | 13.8 | 4.43M |
| September 23, 2025 | 14.26 | 13.98 | 13.98 | 14.27 | 13.21 | 4.26M |
| September 22, 2025 | 14.28 | 14.19 | 14.19 | 14.3 | 13.91 | 2.11M |
| September 19, 2025 | 14.44 | 14.23 | 14.23 | 14.47 | 14 | 3.1M |
| September 18, 2025 | 14.8 | 14.44 | 14.44 | 14.91 | 14.18 | 2.14M |
| September 17, 2025 | 14.8 | 14.8 | 14.8 | 14.99 | 14.62 | 1.49M |
| September 16, 2025 | 14.41 | 14.82 | 14.82 | 14.88 | 14.32 | 2.31M |
| September 15, 2025 | 14.43 | 14.43 | 14.43 | 14.58 | 14.32 | 1.5M |
| September 12, 2025 | 14.67 | 14.41 | 14.41 | 14.82 | 14.38 | 1.61M |
| September 11, 2025 | 14.48 | 14.61 | 14.61 | 14.63 | 14.28 | 1.57M |
| September 10, 2025 | 14.45 | 14.56 | 14.56 | 14.64 | 14.37 | 2M |
| September 09, 2025 | 14.48 | 14.45 | 14.45 | 14.66 | 14.29 | 2.04M |
| September 08, 2025 | 14.28 | 14.58 | 14.58 | 14.58 | 14.22 | 2.34M |
| September 05, 2025 | 14.02 | 14.3 | 14.3 | 14.41 | 14.02 | 2.37M |
| September 04, 2025 | 13.99 | 14.16 | 14.16 | 14.49 | 13.93 | 2.67M |