14.36
-0.57(-3.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.55 | 14.36 | 14.36 | 15.55 | 14.36 | 16.83M |
| December 03, 2025 | 14.8 | 14.93 | 14.93 | 15.34 | 14.43 | 24.32M |
| December 02, 2025 | 14.98 | 14.75 | 14.75 | 15.04 | 14.61 | 11.57M |
| December 01, 2025 | 15.44 | 15.09 | 15.09 | 15.44 | 14.88 | 16.12M |
| November 28, 2025 | 15.55 | 15.19 | 15.19 | 15.94 | 15.11 | 31.07M |
| November 27, 2025 | 15.2 | 16.03 | 16.03 | 16.17 | 15.04 | 38.29M |
| November 26, 2025 | 15.82 | 15.42 | 15.42 | 16.48 | 15.31 | 40.32M |
| November 25, 2025 | 14.4 | 15.82 | 15.82 | 16.5 | 14.27 | 38.02M |
| November 24, 2025 | 14.2 | 14.17 | 14.15 | 15.1 | 14.03 | 15.18M |
| November 21, 2025 | 14.06 | 13.95 | 13.95 | 14.45 | 13.7 | 17.87M |
| November 20, 2025 | 14.27 | 14.08 | 14.08 | 14.39 | 13.98 | 11.5M |
| November 19, 2025 | 14.4 | 13.99 | 13.99 | 14.66 | 13.9 | 14.51M |
| November 18, 2025 | 14.69 | 14.46 | 14.46 | 14.85 | 14.23 | 15.67M |
| November 17, 2025 | 14.94 | 14.75 | 14.75 | 15.01 | 14.44 | 18M |
| November 14, 2025 | 13.94 | 15.28 | 15.28 | 15.35 | 13.94 | 27.48M |
| November 13, 2025 | 13.94 | 14.9 | 14.9 | 14.97 | 13.94 | 29.75M |
| November 12, 2025 | 15.7 | 15.5 | 15.5 | 16.01 | 15.15 | 29.37M |
| November 11, 2025 | 15.47 | 15.88 | 15.88 | 16.5 | 15.08 | 39.18M |
| November 10, 2025 | 14.55 | 15.55 | 15.55 | 16.95 | 14.5 | 37.03M |
| November 07, 2025 | 13.94 | 14.22 | 14.22 | 14.38 | 13.91 | 15.3M |
| November 06, 2025 | 14.24 | 13.97 | 13.97 | 14.3 | 13.9 | 15.78M |
| November 05, 2025 | 13.81 | 14.44 | 14.44 | 14.7 | 13.78 | 25.38M |
| November 04, 2025 | 13.85 | 14.1 | 14.1 | 14.33 | 13.54 | 22.21M |
| November 03, 2025 | 13.68 | 13.88 | 13.88 | 14.2 | 13.51 | 19.02M |
| October 31, 2025 | 13.72 | 13.63 | 13.63 | 13.88 | 13.4 | 17.06M |
| October 30, 2025 | 14.3 | 13.25 | 13.25 | 14.33 | 13.25 | 19.72M |
| October 29, 2025 | 13.57 | 13.4 | 13.4 | 13.6 | 13.28 | 11.69M |
| October 28, 2025 | 13.59 | 13.7 | 13.7 | 13.98 | 13.42 | 15.63M |
| October 27, 2025 | 13.8 | 13.65 | 13.65 | 14.15 | 13.55 | 19.24M |
| October 24, 2025 | 14.3 | 13.83 | 13.83 | 14.39 | 13.7 | 24.38M |
| October 23, 2025 | 15.21 | 14.3 | 14.3 | 15.38 | 13.88 | 37.74M |
| October 22, 2025 | 13.1 | 14.99 | 14.99 | 15.74 | 12.97 | 50.24M |
| October 21, 2025 | 12.28 | 13.12 | 13.12 | 13.48 | 12.19 | 19.08M |
| October 20, 2025 | 12.06 | 12.28 | 12.28 | 12.34 | 12 | 4.08M |
| October 17, 2025 | 12.1 | 12 | 12 | 12.2 | 11.96 | 4.05M |
| October 16, 2025 | 12.02 | 12.04 | 12.04 | 12.22 | 11.95 | 3.01M |
| October 15, 2025 | 11.96 | 12.05 | 12.05 | 12.08 | 11.71 | 3.78M |
| October 14, 2025 | 11.85 | 11.76 | 11.76 | 11.93 | 11.72 | 2.82M |
| October 13, 2025 | 11.58 | 11.71 | 11.71 | 11.74 | 11.36 | 3.14M |
| October 10, 2025 | 11.9 | 11.86 | 11.86 | 11.95 | 11.84 | 2.17M |
| October 09, 2025 | 11.99 | 11.86 | 11.86 | 12.05 | 11.77 | 2.44M |
| September 30, 2025 | 11.88 | 11.93 | 11.93 | 11.97 | 11.85 | 1.92M |
| September 29, 2025 | 11.93 | 11.89 | 11.89 | 11.93 | 11.71 | 2.02M |
| September 26, 2025 | 12.03 | 11.88 | 11.88 | 12.11 | 11.84 | 2.53M |
| September 25, 2025 | 12.09 | 12.03 | 12.03 | 12.2 | 12 | 2.79M |
| September 24, 2025 | 11.96 | 12.14 | 12.14 | 12.38 | 11.89 | 3.62M |
| September 23, 2025 | 12.3 | 11.95 | 11.95 | 12.3 | 11.75 | 4.38M |
| September 22, 2025 | 12.18 | 12.26 | 12.26 | 12.35 | 12.13 | 2.9M |
| September 19, 2025 | 12.3 | 12.17 | 12.17 | 12.44 | 12.13 | 3.77M |
| September 18, 2025 | 12.65 | 12.36 | 12.36 | 12.67 | 12.29 | 5.55M |
| September 17, 2025 | 12.71 | 12.59 | 12.59 | 12.78 | 12.58 | 3.77M |
| September 16, 2025 | 12.84 | 12.71 | 12.71 | 12.84 | 12.52 | 4.69M |
| September 15, 2025 | 12.68 | 12.78 | 12.78 | 12.93 | 12.62 | 4.79M |
| September 12, 2025 | 12.78 | 12.68 | 12.68 | 12.95 | 12.58 | 4.96M |
| September 11, 2025 | 12.7 | 12.8 | 12.8 | 12.8 | 12.45 | 4.29M |
| September 10, 2025 | 12.92 | 12.71 | 12.71 | 13.06 | 12.7 | 4.08M |
| September 09, 2025 | 12.96 | 12.9 | 12.9 | 13.03 | 12.81 | 4.71M |
| September 08, 2025 | 12.77 | 13.02 | 13.02 | 13.07 | 12.67 | 6.77M |
| September 05, 2025 | 12.52 | 12.77 | 12.77 | 12.78 | 12.31 | 4.88M |
| September 04, 2025 | 12.66 | 12.53 | 12.53 | 12.84 | 12.36 | 5.3M |