14.94
+0.17(+1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.66 | 14.77 | 14.77 | 14.9 | 14.61 | 4.42M |
| December 23, 2025 | 15.03 | 14.71 | 14.71 | 15.06 | 14.61 | 6.11M |
| December 22, 2025 | 15.13 | 15.09 | 15.09 | 15.29 | 15.01 | 5.48M |
| December 19, 2025 | 14.68 | 15.14 | 15.14 | 15.22 | 14.68 | 7.97M |
| December 18, 2025 | 14.71 | 14.68 | 14.68 | 15.09 | 14.63 | 5.8M |
| December 17, 2025 | 15 | 14.9 | 14.9 | 15.3 | 14.48 | 9.93M |
| December 16, 2025 | 14.98 | 15.12 | 15.12 | 15.43 | 14.91 | 7.42M |
| December 15, 2025 | 14.73 | 15.05 | 15.05 | 15.37 | 14.71 | 5.96M |
| December 12, 2025 | 14.88 | 14.92 | 14.92 | 15.09 | 14.79 | 4.99M |
| December 11, 2025 | 15.5 | 14.92 | 14.92 | 15.64 | 14.9 | 8.92M |
| December 10, 2025 | 15.15 | 15.64 | 15.64 | 15.65 | 15.06 | 9.97M |
| December 09, 2025 | 15.39 | 15.26 | 15.26 | 15.55 | 15.18 | 5.3M |
| December 08, 2025 | 15.2 | 15.48 | 15.48 | 15.66 | 15.15 | 8.37M |
| December 05, 2025 | 15 | 15.2 | 15.2 | 15.24 | 14.88 | 5.76M |
| December 04, 2025 | 14.86 | 15.07 | 15.07 | 15.17 | 14.65 | 7.29M |
| December 03, 2025 | 15.15 | 14.94 | 14.94 | 15.38 | 14.78 | 6.96M |
| December 02, 2025 | 15.31 | 15.24 | 15.24 | 15.48 | 15.15 | 6.03M |
| December 01, 2025 | 15.23 | 15.35 | 15.35 | 15.62 | 15.13 | 6.55M |
| November 28, 2025 | 14.86 | 15.24 | 15.24 | 15.24 | 14.84 | 6.82M |
| November 27, 2025 | 15.03 | 14.93 | 14.93 | 15.21 | 14.89 | 6.79M |
| November 26, 2025 | 15.1 | 15.16 | 15.16 | 15.5 | 14.98 | 9.96M |
| November 25, 2025 | 14.78 | 15.15 | 15.15 | 15.21 | 14.74 | 5.73M |
| November 24, 2025 | 14.59 | 14.77 | 14.77 | 14.89 | 14.42 | 5.79M |
| November 21, 2025 | 15.3 | 14.5 | 14.5 | 15.37 | 14.39 | 9.9M |
| November 20, 2025 | 15.33 | 15.48 | 15.48 | 15.73 | 15.22 | 8.72M |
| November 19, 2025 | 15.86 | 15.3 | 15.3 | 16.05 | 15.17 | 10.57M |
| November 18, 2025 | 16.52 | 16.02 | 16.02 | 16.52 | 15.85 | 10.72M |
| November 17, 2025 | 16.77 | 16.6 | 16.6 | 17.18 | 16.42 | 10.66M |
| November 14, 2025 | 17.42 | 16.84 | 16.84 | 17.56 | 16.82 | 16.84M |
| November 13, 2025 | 17 | 17.62 | 17.62 | 17.85 | 16.73 | 17.45M |
| November 12, 2025 | 17.98 | 17.12 | 17.12 | 17.98 | 17.04 | 19M |
| November 11, 2025 | 17.1 | 18.27 | 18.27 | 18.49 | 16.97 | 26.7M |
| November 10, 2025 | 17 | 17.2 | 17.2 | 17.58 | 16.85 | 15.15M |
| November 07, 2025 | 17.3 | 17.03 | 17.03 | 17.6 | 17 | 18.05M |
| November 06, 2025 | 18.45 | 17.09 | 17.09 | 18.57 | 17 | 29.16M |
| November 05, 2025 | 19.51 | 18.86 | 18.86 | 19.96 | 18.81 | 35.75M |
| November 04, 2025 | 18 | 20.31 | 20.31 | 21.55 | 18 | 42.91M |
| November 03, 2025 | 19.02 | 18.58 | 18.58 | 19.4 | 18.38 | 33.2M |
| October 31, 2025 | 17.05 | 18.57 | 18.57 | 18.98 | 17.01 | 29.85M |
| October 30, 2025 | 16.25 | 17.32 | 17.32 | 17.52 | 16.25 | 20.05M |
| October 29, 2025 | 16.07 | 16.51 | 16.51 | 16.93 | 15.88 | 15.47M |
| October 28, 2025 | 16 | 16.18 | 16.18 | 16.23 | 15.62 | 9.17M |
| October 27, 2025 | 16.06 | 16.06 | 16.06 | 16.45 | 16 | 12.38M |
| October 24, 2025 | 16.36 | 16.01 | 16.01 | 16.88 | 16.01 | 13.09M |
| October 23, 2025 | 17.36 | 16.36 | 16.36 | 17.44 | 16.1 | 13.99M |
| October 22, 2025 | 17.8 | 17.4 | 17.4 | 17.98 | 17.36 | 13.97M |
| October 21, 2025 | 17.37 | 18.3 | 18.3 | 18.35 | 16.89 | 21.46M |
| October 20, 2025 | 18.31 | 17.54 | 17.54 | 18.76 | 17.08 | 17.45M |
| October 17, 2025 | 19.21 | 18.24 | 18.24 | 19.31 | 18.17 | 17.83M |
| October 16, 2025 | 19.28 | 19.5 | 19.5 | 19.95 | 19.02 | 22.71M |
| October 15, 2025 | 19 | 19.62 | 19.62 | 19.97 | 18.52 | 24.68M |
| October 14, 2025 | 18.82 | 19.35 | 19.35 | 19.7 | 18.5 | 26.44M |
| October 13, 2025 | 17.6 | 18.36 | 18.36 | 18.92 | 17.6 | 15.71M |
| October 10, 2025 | 18.23 | 18.66 | 18.66 | 19.63 | 18.12 | 24.75M |
| October 09, 2025 | 18.08 | 18.23 | 18.23 | 18.4 | 17.83 | 13.57M |
| September 30, 2025 | 17.89 | 17.67 | 17.67 | 18.19 | 17.66 | 13.2M |
| September 29, 2025 | 17.67 | 17.93 | 17.93 | 18.13 | 17.38 | 15.69M |
| September 26, 2025 | 18.15 | 17.45 | 17.45 | 18.75 | 17.45 | 21.79M |
| September 25, 2025 | 18.78 | 18.32 | 18.32 | 19.13 | 18.23 | 25.81M |
| September 24, 2025 | 20.8 | 19.05 | 19.05 | 21.17 | 18.9 | 37.68M |