14.80
-0.09(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.63 | 14.89 | 14.89 | 14.96 | 14.55 | 4.14M |
| December 23, 2025 | 14.75 | 14.65 | 14.65 | 14.75 | 14.55 | 3.57M |
| December 22, 2025 | 14.66 | 14.7 | 14.7 | 14.86 | 14.61 | 4.93M |
| December 19, 2025 | 14.46 | 14.62 | 14.62 | 14.71 | 14.38 | 5.15M |
| December 18, 2025 | 14.15 | 14.39 | 14.39 | 14.49 | 14.09 | 4.93M |
| December 17, 2025 | 14.19 | 14.21 | 14.21 | 14.27 | 13.9 | 7.1M |
| December 16, 2025 | 14.43 | 14.19 | 14.19 | 14.44 | 14.12 | 5.02M |
| December 15, 2025 | 14.58 | 14.43 | 14.43 | 14.68 | 14.36 | 6.35M |
| December 12, 2025 | 14.8 | 14.69 | 14.69 | 14.8 | 14.55 | 10.44M |
| December 11, 2025 | 14.88 | 14.77 | 14.77 | 15.02 | 14.75 | 4.82M |
| December 10, 2025 | 14.85 | 14.93 | 14.93 | 14.97 | 14.72 | 3.69M |
| December 09, 2025 | 15.02 | 14.95 | 14.95 | 15.09 | 14.88 | 4.46M |
| December 08, 2025 | 15.02 | 15.02 | 15.02 | 15.11 | 14.97 | 4.92M |
| December 05, 2025 | 14.81 | 15.02 | 15.02 | 15.04 | 14.74 | 4.18M |
| December 04, 2025 | 15.08 | 14.89 | 14.89 | 15.08 | 14.62 | 4.46M |
| December 03, 2025 | 15.08 | 14.81 | 14.81 | 15.08 | 14.73 | 4.85M |
| December 02, 2025 | 15.09 | 14.93 | 14.93 | 15.13 | 14.82 | 4.94M |
| December 01, 2025 | 15.18 | 15.09 | 15.09 | 15.27 | 15.05 | 5.87M |
| November 28, 2025 | 15.08 | 15.14 | 15.14 | 15.23 | 15 | 5.45M |
| November 27, 2025 | 14.82 | 15.04 | 15.04 | 15.23 | 14.78 | 8.34M |
| November 26, 2025 | 14.78 | 14.82 | 14.82 | 15.01 | 14.7 | 6.24M |
| November 25, 2025 | 14.82 | 14.81 | 14.81 | 14.98 | 14.78 | 6.57M |
| November 24, 2025 | 14.85 | 14.77 | 14.77 | 14.86 | 14.55 | 6.17M |
| November 21, 2025 | 15.44 | 14.64 | 14.64 | 15.48 | 14.61 | 11.15M |
| November 20, 2025 | 15.86 | 15.54 | 15.54 | 15.87 | 15.49 | 6.77M |
| November 19, 2025 | 16.03 | 15.76 | 15.76 | 16.22 | 15.7 | 6.81M |
| November 18, 2025 | 16.21 | 16.03 | 16.03 | 16.34 | 15.91 | 8.81M |
| November 17, 2025 | 16.61 | 16.21 | 16.21 | 16.64 | 16.13 | 8.24M |
| November 14, 2025 | 16.31 | 16.4 | 16.4 | 16.93 | 16.01 | 15M |
| November 13, 2025 | 16.56 | 16.35 | 16.35 | 16.71 | 16.29 | 17.31M |
| November 12, 2025 | 17.66 | 16.43 | 16.43 | 17.78 | 16.26 | 22.94M |
| November 11, 2025 | 17.5 | 17.66 | 17.66 | 17.9 | 17.42 | 11.44M |
| November 10, 2025 | 17.65 | 17.41 | 17.41 | 17.89 | 17.3 | 14.65M |
| November 07, 2025 | 16.56 | 17.74 | 17.74 | 18 | 16.37 | 21.14M |
| November 06, 2025 | 16.58 | 16.63 | 16.63 | 16.81 | 16.5 | 6.1M |
| November 05, 2025 | 16.27 | 16.53 | 16.53 | 16.72 | 16.14 | 8.05M |
| November 04, 2025 | 16.83 | 16.4 | 16.4 | 16.9 | 16.29 | 7.05M |
| November 03, 2025 | 16.91 | 16.84 | 16.84 | 16.91 | 16.46 | 8.35M |
| October 31, 2025 | 16.75 | 16.66 | 16.66 | 16.98 | 16.6 | 11.01M |
| October 30, 2025 | 17.35 | 16.74 | 16.74 | 17.37 | 16.7 | 17.77M |
| October 29, 2025 | 16.86 | 17.41 | 17.41 | 17.59 | 16.66 | 23.51M |
| October 28, 2025 | 15.96 | 15.99 | 15.99 | 16.28 | 15.7 | 7.51M |
| October 27, 2025 | 15.83 | 15.8 | 15.8 | 16.04 | 15.7 | 5.07M |
| October 24, 2025 | 15.79 | 15.76 | 15.76 | 15.95 | 15.69 | 5.14M |
| October 23, 2025 | 15.86 | 15.72 | 15.72 | 16.07 | 15.44 | 7.94M |
| October 22, 2025 | 16.38 | 15.94 | 15.94 | 16.48 | 15.91 | 7M |
| October 21, 2025 | 16.31 | 16.46 | 16.46 | 16.69 | 16.26 | 8.02M |
| October 20, 2025 | 16.02 | 16.47 | 16.47 | 16.68 | 15.93 | 11.42M |
| October 17, 2025 | 16.45 | 15.78 | 15.78 | 16.56 | 15.74 | 7.11M |
| October 16, 2025 | 16.67 | 16.45 | 16.45 | 16.75 | 16.42 | 5.45M |
| October 15, 2025 | 16.59 | 16.75 | 16.75 | 16.97 | 16.51 | 6.4M |
| October 14, 2025 | 16.8 | 16.62 | 16.62 | 17.33 | 16.49 | 7.88M |
| October 13, 2025 | 16.21 | 16.7 | 16.7 | 16.8 | 16.21 | 7.03M |
| October 10, 2025 | 17.9 | 17.12 | 17.12 | 18 | 17.01 | 9.28M |
| October 09, 2025 | 17.45 | 17.46 | 17.46 | 17.73 | 17.2 | 9.64M |
| September 30, 2025 | 17.26 | 17.29 | 17.29 | 17.55 | 17.14 | 7.23M |
| September 29, 2025 | 16.57 | 17.3 | 17.3 | 17.5 | 16.57 | 15.24M |
| September 26, 2025 | 16.57 | 16.7 | 16.7 | 16.93 | 16.4 | 6.8M |
| September 25, 2025 | 16.73 | 16.57 | 16.57 | 16.94 | 16.56 | 6.03M |
| September 24, 2025 | 16.44 | 16.78 | 16.78 | 16.82 | 16.37 | 6.8M |