14.91
+0.16(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.91 | 14.75 | 14.75 | 14.92 | 14.68 | 3.16M |
| December 03, 2025 | 15 | 14.88 | 14.88 | 15.02 | 14.83 | 3.43M |
| December 02, 2025 | 15.08 | 15.02 | 15.02 | 15.14 | 14.91 | 3.52M |
| December 01, 2025 | 14.99 | 15.14 | 15.14 | 15.15 | 14.99 | 3.7M |
| November 28, 2025 | 14.91 | 14.97 | 14.97 | 14.98 | 14.79 | 3.35M |
| November 27, 2025 | 14.65 | 14.93 | 14.93 | 14.99 | 14.65 | 4.42M |
| November 26, 2025 | 14.93 | 14.74 | 14.74 | 15.03 | 14.71 | 5.08M |
| November 25, 2025 | 14.92 | 14.98 | 14.98 | 15.12 | 14.87 | 6.26M |
| November 24, 2025 | 14.78 | 14.88 | 14.88 | 14.92 | 14.55 | 5.37M |
| November 21, 2025 | 15.4 | 14.63 | 14.63 | 15.53 | 14.63 | 10.93M |
| November 20, 2025 | 16.04 | 15.57 | 15.57 | 16.15 | 15.56 | 8.36M |
| November 19, 2025 | 16.16 | 16.04 | 16.04 | 16.3 | 15.96 | 7.16M |
| November 18, 2025 | 16.57 | 16.23 | 16.23 | 16.59 | 16.1 | 10.51M |
| November 17, 2025 | 16.45 | 16.64 | 16.64 | 16.64 | 16.4 | 7.22M |
| November 14, 2025 | 16.56 | 16.45 | 16.45 | 16.7 | 16.42 | 11.61M |
| November 13, 2025 | 16.75 | 16.7 | 16.7 | 16.8 | 16.49 | 11.89M |
| November 12, 2025 | 16.99 | 16.6 | 16.6 | 17.02 | 16.5 | 16.47M |
| November 11, 2025 | 17 | 16.99 | 16.99 | 17.2 | 16.88 | 14.84M |
| November 10, 2025 | 16.9 | 17.09 | 17.09 | 17.32 | 16.71 | 20.86M |
| November 07, 2025 | 17.45 | 17 | 17 | 17.63 | 17 | 32.53M |
| November 06, 2025 | 17.91 | 18.1 | 18.1 | 19.3 | 17.68 | 38.78M |
| November 05, 2025 | 18 | 18.5 | 18.5 | 18.93 | 17.66 | 41.53M |
| November 04, 2025 | 21.82 | 19.25 | 19.25 | 21.92 | 19.16 | 61.93M |
| November 03, 2025 | 15.35 | 18.97 | 18.97 | 18.97 | 15.35 | 44.63M |
| October 31, 2025 | 15.35 | 15.81 | 15.81 | 16.05 | 15.35 | 4.02M |
| October 30, 2025 | 15.6 | 15.33 | 15.33 | 15.75 | 15.32 | 2.52M |
| October 29, 2025 | 15.47 | 15.5 | 15.5 | 15.65 | 15.32 | 1.8M |
| October 28, 2025 | 15.68 | 15.61 | 15.61 | 15.85 | 15.58 | 1.88M |
| October 27, 2025 | 15.59 | 15.79 | 15.79 | 15.89 | 15.47 | 4.16M |
| October 24, 2025 | 15.53 | 15.54 | 15.54 | 15.72 | 15.44 | 2.05M |
| October 23, 2025 | 15.4 | 15.53 | 15.53 | 15.57 | 15.33 | 1.7M |
| October 22, 2025 | 15.47 | 15.45 | 15.45 | 15.8 | 15.38 | 1.74M |
| October 21, 2025 | 15.36 | 15.47 | 15.47 | 15.48 | 15.23 | 1.17M |
| October 20, 2025 | 15.32 | 15.34 | 15.34 | 15.55 | 15.28 | 939,296 |
| October 17, 2025 | 15.51 | 15.3 | 15.3 | 15.72 | 15.25 | 1.67M |
| October 16, 2025 | 15.65 | 15.51 | 15.51 | 15.66 | 15.42 | 1.39M |
| October 15, 2025 | 15.48 | 15.63 | 15.63 | 15.69 | 15.4 | 1.41M |
| October 14, 2025 | 15.9 | 15.48 | 15.48 | 16.02 | 15.39 | 2.92M |
| October 13, 2025 | 15.82 | 15.9 | 15.9 | 16.03 | 15.65 | 2.84M |
| October 10, 2025 | 16.18 | 16.2 | 16.2 | 16.35 | 16.09 | 2.97M |
| October 09, 2025 | 16.3 | 16.18 | 16.18 | 16.31 | 16.01 | 1.8M |
| September 30, 2025 | 16.1 | 16.23 | 16.23 | 16.25 | 16.02 | 1.84M |
| September 29, 2025 | 16 | 16.03 | 16.03 | 16.09 | 15.8 | 2.08M |
| September 26, 2025 | 16.1 | 16.04 | 16.04 | 16.23 | 16 | 1.63M |
| September 25, 2025 | 16.42 | 16.16 | 16.16 | 16.42 | 16.13 | 2.63M |
| September 24, 2025 | 16 | 16.4 | 16.4 | 16.5 | 16 | 2.03M |
| September 23, 2025 | 16.6 | 16.18 | 16.18 | 16.6 | 16 | 2.41M |
| September 22, 2025 | 16.51 | 16.53 | 16.53 | 16.56 | 16.3 | 1.65M |
| September 19, 2025 | 16.51 | 16.4 | 16.4 | 16.7 | 16.36 | 1.55M |
| September 18, 2025 | 16.78 | 16.51 | 16.51 | 16.81 | 16.42 | 3.46M |
| September 17, 2025 | 16.85 | 16.76 | 16.76 | 16.98 | 16.73 | 2.53M |
| September 16, 2025 | 16.98 | 16.92 | 16.92 | 17.08 | 16.72 | 3.42M |
| September 15, 2025 | 16.75 | 17.06 | 17.06 | 17.5 | 16.6 | 6.75M |
| September 12, 2025 | 17 | 16.79 | 16.79 | 17.19 | 16.77 | 3.77M |
| September 11, 2025 | 16.66 | 16.89 | 16.89 | 16.96 | 16.54 | 3.33M |
| September 10, 2025 | 16.59 | 16.66 | 16.66 | 16.78 | 16.54 | 2M |
| September 09, 2025 | 16.59 | 16.66 | 16.66 | 16.68 | 16.5 | 2.12M |
| September 08, 2025 | 16.6 | 16.68 | 16.68 | 16.71 | 16.41 | 2.4M |
| September 05, 2025 | 16.28 | 16.56 | 16.56 | 16.58 | 16.28 | 2.52M |
| September 04, 2025 | 16.23 | 16.3 | 16.3 | 16.51 | 16.1 | 3.26M |