14.15
+0.03999973(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.19 | 14.11 | 14.11 | 14.2 | 14.02 | 2.18M |
| December 03, 2025 | 14.3 | 14.18 | 14.18 | 14.33 | 14.14 | 2.53M |
| December 02, 2025 | 14.41 | 14.33 | 14.33 | 14.44 | 14.3 | 1.98M |
| December 01, 2025 | 14.39 | 14.4 | 14.4 | 14.48 | 14.36 | 1.97M |
| November 28, 2025 | 14.47 | 14.39 | 14.39 | 14.47 | 14.35 | 1.78M |
| November 27, 2025 | 14.45 | 14.44 | 14.44 | 14.47 | 14.32 | 1.85M |
| November 26, 2025 | 14.38 | 14.39 | 14.39 | 14.47 | 14.36 | 1.83M |
| November 25, 2025 | 14.35 | 14.37 | 14.37 | 14.4 | 14.24 | 2.31M |
| November 24, 2025 | 14.3 | 14.34 | 14.34 | 14.41 | 14.27 | 2.21M |
| November 21, 2025 | 14.68 | 14.3 | 14.3 | 14.82 | 14.29 | 5.74M |
| November 20, 2025 | 14.72 | 14.72 | 14.72 | 14.8 | 14.66 | 2.11M |
| November 19, 2025 | 14.76 | 14.72 | 14.72 | 14.8 | 14.66 | 2.36M |
| November 18, 2025 | 14.82 | 14.73 | 14.73 | 14.85 | 14.71 | 2.75M |
| November 17, 2025 | 14.88 | 14.86 | 14.86 | 14.94 | 14.76 | 3.96M |
| November 14, 2025 | 15 | 14.91 | 14.91 | 15.13 | 14.91 | 3.39M |
| November 13, 2025 | 14.91 | 15.01 | 15.01 | 15.06 | 14.84 | 4.14M |
| November 12, 2025 | 14.96 | 14.95 | 14.95 | 15.12 | 14.95 | 3.89M |
| November 11, 2025 | 15.03 | 15.03 | 15.03 | 15.07 | 14.91 | 4.77M |
| November 10, 2025 | 14.73 | 15.13 | 15.13 | 15.16 | 14.68 | 9.02M |
| November 07, 2025 | 14.72 | 14.72 | 14.72 | 14.76 | 14.7 | 2.48M |
| November 06, 2025 | 14.75 | 14.73 | 14.73 | 14.75 | 14.68 | 2.43M |
| November 05, 2025 | 14.64 | 14.73 | 14.73 | 14.77 | 14.64 | 2.03M |
| November 04, 2025 | 14.8 | 14.7 | 14.7 | 14.8 | 14.68 | 2.61M |
| November 03, 2025 | 14.68 | 14.81 | 14.81 | 14.85 | 14.66 | 3.07M |
| October 31, 2025 | 14.69 | 14.77 | 14.77 | 14.83 | 14.66 | 3.29M |
| October 30, 2025 | 14.65 | 14.7 | 14.7 | 14.78 | 14.61 | 3.84M |
| October 29, 2025 | 14.7 | 14.64 | 14.64 | 14.75 | 14.61 | 5.06M |
| October 28, 2025 | 14.89 | 14.75 | 14.75 | 14.9 | 14.65 | 7.5M |
| October 27, 2025 | 15.15 | 15.13 | 15.13 | 15.19 | 15.03 | 2.99M |
| October 24, 2025 | 15.27 | 15.13 | 15.13 | 15.34 | 15.11 | 4.12M |
| October 23, 2025 | 15.21 | 15.28 | 15.28 | 15.29 | 15.11 | 3.18M |
| October 22, 2025 | 15.25 | 15.23 | 15.23 | 15.36 | 15.2 | 3.01M |
| October 21, 2025 | 15.15 | 15.27 | 15.27 | 15.28 | 15.12 | 2.89M |
| October 20, 2025 | 15.23 | 15.17 | 15.17 | 15.31 | 15.12 | 3.29M |
| October 17, 2025 | 15.38 | 15.22 | 15.22 | 15.5 | 15.2 | 4.45M |
| October 16, 2025 | 15.46 | 15.5 | 15.5 | 15.54 | 15.33 | 4.96M |
| October 15, 2025 | 15.5 | 15.54 | 15.54 | 15.65 | 15.38 | 7.19M |
| October 14, 2025 | 15.11 | 15.55 | 15.55 | 15.65 | 15.09 | 10.62M |
| October 13, 2025 | 15 | 15.09 | 15.09 | 15.12 | 14.92 | 4.18M |
| October 10, 2025 | 15.2 | 15.3 | 15.3 | 15.36 | 15.16 | 4.52M |
| October 09, 2025 | 15.1 | 15.22 | 15.22 | 15.26 | 14.97 | 4.58M |
| September 30, 2025 | 15.25 | 15.09 | 15.09 | 15.25 | 15.08 | 2.97M |
| September 29, 2025 | 15.05 | 15.25 | 15.25 | 15.25 | 14.92 | 3.97M |
| September 26, 2025 | 14.95 | 15.03 | 15.03 | 15.18 | 14.91 | 3.42M |
| September 25, 2025 | 15.14 | 14.96 | 14.96 | 15.16 | 14.94 | 4.18M |
| September 24, 2025 | 15 | 15.14 | 15.14 | 15.2 | 15 | 3.28M |
| September 23, 2025 | 15.36 | 15.13 | 15.13 | 15.38 | 14.93 | 5.13M |
| September 22, 2025 | 15.64 | 15.39 | 15.39 | 15.64 | 15.34 | 3.92M |
| September 19, 2025 | 15.34 | 15.62 | 15.62 | 15.65 | 15.31 | 4.85M |
| September 18, 2025 | 15.65 | 15.36 | 15.36 | 15.66 | 15.31 | 6.63M |
| September 17, 2025 | 15.7 | 15.66 | 15.66 | 15.75 | 15.59 | 4.15M |
| September 16, 2025 | 15.64 | 15.73 | 15.73 | 15.73 | 15.56 | 3.62M |
| September 15, 2025 | 15.75 | 15.6 | 15.6 | 15.76 | 15.56 | 5.55M |
| September 12, 2025 | 15.98 | 15.77 | 15.77 | 16.09 | 15.74 | 6.04M |
| September 11, 2025 | 15.8 | 15.98 | 15.98 | 15.98 | 15.68 | 6.83M |
| September 10, 2025 | 15.77 | 15.87 | 15.87 | 16.03 | 15.65 | 6.26M |
| September 09, 2025 | 15.85 | 15.77 | 15.77 | 15.86 | 15.63 | 5.74M |
| September 08, 2025 | 15.87 | 15.87 | 15.87 | 16 | 15.8 | 6.81M |
| September 05, 2025 | 15.75 | 15.88 | 15.88 | 15.9 | 15.6 | 5.79M |
| September 04, 2025 | 15.56 | 15.81 | 15.81 | 15.83 | 15.5 | 8M |