14.94
+0.47(+3.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.5 | 14.47 | 14.47 | 14.65 | 14.39 | 10.5M |
| December 03, 2025 | 14.83 | 14.48 | 14.48 | 14.86 | 14.45 | 11.64M |
| December 02, 2025 | 14.88 | 14.79 | 14.79 | 14.9 | 14.64 | 11.34M |
| December 01, 2025 | 14.86 | 14.88 | 14.88 | 15.16 | 14.75 | 20.39M |
| November 28, 2025 | 14.58 | 14.66 | 14.66 | 14.66 | 14.39 | 10.38M |
| November 27, 2025 | 14.47 | 14.49 | 14.49 | 14.7 | 14.4 | 12.63M |
| November 26, 2025 | 14.52 | 14.49 | 14.49 | 14.74 | 14.45 | 10.76M |
| November 25, 2025 | 14.46 | 14.65 | 14.65 | 14.94 | 14.46 | 15.84M |
| November 24, 2025 | 13.91 | 14.46 | 14.46 | 14.55 | 13.91 | 20.81M |
| November 21, 2025 | 14.2 | 13.86 | 13.86 | 14.4 | 13.85 | 20.53M |
| November 20, 2025 | 14.88 | 14.5 | 14.5 | 15 | 14.45 | 19.67M |
| November 19, 2025 | 15.03 | 14.8 | 14.8 | 15.17 | 14.76 | 15.36M |
| November 18, 2025 | 15.02 | 15.03 | 15.03 | 15.29 | 14.94 | 15.5M |
| November 17, 2025 | 15.14 | 15.17 | 15.17 | 15.38 | 14.96 | 17.69M |
| November 14, 2025 | 15.45 | 15.14 | 15.14 | 15.45 | 15.13 | 17.59M |
| November 13, 2025 | 15.42 | 15.59 | 15.59 | 15.88 | 15.27 | 24.83M |
| November 12, 2025 | 15.45 | 15.19 | 15.19 | 15.46 | 14.97 | 19.27M |
| November 11, 2025 | 15.76 | 15.47 | 15.47 | 15.79 | 15.4 | 21.1M |
| November 10, 2025 | 15.96 | 15.69 | 15.69 | 16.13 | 15.55 | 23.12M |
| November 07, 2025 | 16.25 | 15.92 | 15.92 | 16.25 | 15.92 | 17.55M |
| November 06, 2025 | 16.2 | 16.38 | 16.38 | 16.5 | 16.2 | 13.97M |
| November 05, 2025 | 15.85 | 16.21 | 16.21 | 16.3 | 15.75 | 15.74M |
| November 04, 2025 | 16.66 | 16.2 | 16.2 | 16.81 | 15.95 | 27.05M |
| November 03, 2025 | 16.94 | 16.84 | 16.84 | 17.1 | 16.58 | 21.37M |
| October 31, 2025 | 16.88 | 16.94 | 16.94 | 16.99 | 16.69 | 22.11M |
| October 30, 2025 | 17.29 | 16.91 | 16.91 | 17.95 | 16.9 | 34.26M |
| October 29, 2025 | 17.12 | 17.36 | 17.36 | 17.42 | 16.87 | 36.45M |
| October 28, 2025 | 16.84 | 17.26 | 17.26 | 17.64 | 16.59 | 57.09M |
| October 27, 2025 | 16.35 | 16.75 | 16.75 | 16.84 | 16.29 | 44.24M |
| October 24, 2025 | 15.85 | 16.19 | 16.19 | 16.23 | 15.74 | 34.69M |
| October 23, 2025 | 16.47 | 15.82 | 15.82 | 16.48 | 15.44 | 43.27M |
| October 22, 2025 | 16.82 | 16.55 | 16.55 | 16.99 | 16.51 | 37.57M |
| October 21, 2025 | 16.68 | 16.81 | 16.81 | 16.89 | 16.5 | 29.61M |
| October 20, 2025 | 16.98 | 16.8 | 16.8 | 17.21 | 16.66 | 25.89M |
| October 17, 2025 | 17.96 | 16.68 | 16.68 | 17.97 | 16.6 | 47.36M |
| October 16, 2025 | 18.66 | 17.98 | 17.98 | 18.8 | 17.8 | 45.53M |
| October 15, 2025 | 18.89 | 18.83 | 18.83 | 19.16 | 18.3 | 52.79M |
| October 14, 2025 | 21.25 | 19.16 | 19.16 | 21.39 | 19 | 102.01M |
| October 13, 2025 | 18.05 | 20.87 | 20.87 | 20.87 | 18.05 | 95.74M |
| October 10, 2025 | 18.73 | 18.97 | 18.97 | 19.39 | 18.59 | 94.35M |
| October 09, 2025 | 17.5 | 18.43 | 18.43 | 18.43 | 17.46 | 75.77M |
| September 30, 2025 | 16.8 | 16.75 | 16.75 | 17.09 | 16.72 | 19.92M |
| September 29, 2025 | 16.75 | 16.68 | 16.68 | 16.85 | 16.51 | 23.45M |
| September 26, 2025 | 17.6 | 17 | 17 | 17.93 | 17 | 34.12M |
| September 25, 2025 | 17.1 | 17.79 | 17.79 | 18.1 | 17.1 | 57.77M |
| September 24, 2025 | 16.84 | 16.89 | 16.89 | 16.98 | 16.56 | 25.62M |
| September 23, 2025 | 17.25 | 16.84 | 16.84 | 17.35 | 16.11 | 39.66M |
| September 22, 2025 | 17.2 | 17.23 | 17.23 | 17.31 | 16.59 | 44.37M |
| September 19, 2025 | 17.7 | 17.26 | 17.26 | 18.09 | 17.15 | 36.71M |
| September 18, 2025 | 18.06 | 17.56 | 17.56 | 18.35 | 17.37 | 51.19M |
| September 17, 2025 | 17.96 | 18.06 | 18.06 | 18.57 | 17.81 | 50.43M |
| September 16, 2025 | 17.95 | 18.08 | 18.08 | 18.11 | 17.32 | 43.63M |
| September 15, 2025 | 18.19 | 18 | 18 | 18.39 | 17.63 | 47.83M |
| September 12, 2025 | 17.65 | 18.18 | 18.18 | 18.7 | 17.51 | 83.04M |
| September 11, 2025 | 16.75 | 17.23 | 17.23 | 17.49 | 16.51 | 47.41M |
| September 10, 2025 | 16.93 | 16.8 | 16.8 | 17.56 | 16.71 | 38.3M |
| September 09, 2025 | 18.1 | 17.13 | 17.13 | 18.12 | 16.76 | 53.18M |
| September 08, 2025 | 17.74 | 18.11 | 18.11 | 18.37 | 17.53 | 60.59M |
| September 05, 2025 | 17.76 | 17.7 | 17.7 | 17.9 | 17.11 | 51.3M |
| September 04, 2025 | 18.66 | 17.45 | 17.45 | 19.09 | 17.01 | 71.76M |