14.97
-0.13(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.14 | 15.1 | 15.1 | 15.24 | 14.78 | 9.78M |
| December 03, 2025 | 15.12 | 15.13 | 15.13 | 15.18 | 14.93 | 6.48M |
| December 02, 2025 | 15.24 | 15.1 | 15.1 | 15.24 | 15.03 | 5.5M |
| December 01, 2025 | 15.13 | 15.18 | 15.18 | 15.24 | 15.11 | 5.64M |
| November 28, 2025 | 15.3 | 15.08 | 15.08 | 15.32 | 15 | 8.9M |
| November 27, 2025 | 15.5 | 15.31 | 15.31 | 15.6 | 15.21 | 9.94M |
| November 26, 2025 | 15.52 | 15.46 | 15.46 | 16.06 | 15.46 | 11.2M |
| November 25, 2025 | 15.3 | 15.51 | 15.51 | 15.58 | 15.28 | 11.31M |
| November 24, 2025 | 14.91 | 15.33 | 15.33 | 15.44 | 14.91 | 9.38M |
| November 21, 2025 | 15.25 | 14.84 | 14.84 | 15.35 | 14.83 | 10.29M |
| November 20, 2025 | 15.27 | 15.25 | 15.25 | 15.37 | 15.1 | 7.3M |
| November 19, 2025 | 15.57 | 15.24 | 15.24 | 15.59 | 15.08 | 9.21M |
| November 18, 2025 | 15.85 | 15.52 | 15.52 | 15.96 | 15.44 | 11.9M |
| November 17, 2025 | 16.61 | 15.93 | 15.93 | 16.61 | 15.9 | 18.33M |
| November 14, 2025 | 15.63 | 16.39 | 16.39 | 16.6 | 15.61 | 28.85M |
| November 13, 2025 | 15.64 | 15.68 | 15.68 | 15.71 | 15.46 | 7.65M |
| November 12, 2025 | 15.6 | 15.6 | 15.6 | 15.75 | 15.46 | 9.34M |
| November 11, 2025 | 15.7 | 15.61 | 15.61 | 15.72 | 15.51 | 9.02M |
| November 10, 2025 | 15.32 | 15.76 | 15.76 | 15.81 | 15.3 | 19.15M |
| November 07, 2025 | 14.87 | 15.23 | 15.23 | 15.42 | 14.84 | 15.34M |
| November 06, 2025 | 14.94 | 14.87 | 14.87 | 14.95 | 14.75 | 5.53M |
| November 05, 2025 | 14.76 | 14.94 | 14.94 | 14.99 | 14.75 | 6.09M |
| November 04, 2025 | 14.99 | 14.86 | 14.86 | 15.1 | 14.77 | 7.83M |
| November 03, 2025 | 14.96 | 14.95 | 14.95 | 15.01 | 14.86 | 9.68M |
| October 31, 2025 | 14.49 | 14.95 | 14.95 | 14.99 | 14.49 | 14.21M |
| October 30, 2025 | 14.53 | 14.5 | 14.5 | 14.62 | 14.46 | 7.68M |
| October 29, 2025 | 14.73 | 14.5 | 14.5 | 14.76 | 14.34 | 12.96M |
| October 28, 2025 | 14.96 | 14.77 | 14.77 | 15.01 | 14.75 | 10.32M |
| October 27, 2025 | 14.9 | 14.96 | 14.96 | 15 | 14.86 | 7.34M |
| October 24, 2025 | 15.02 | 14.91 | 14.91 | 15.05 | 14.88 | 9.3M |
| October 23, 2025 | 15.41 | 15.02 | 15.02 | 15.41 | 14.83 | 15.63M |
| October 22, 2025 | 15.36 | 15.47 | 15.47 | 15.58 | 15.36 | 9.23M |
| October 21, 2025 | 15.51 | 15.46 | 15.46 | 15.51 | 15.22 | 10.07M |
| October 20, 2025 | 15.77 | 15.47 | 15.47 | 15.88 | 15.3 | 13.1M |
| October 17, 2025 | 15.96 | 15.77 | 15.77 | 16.24 | 15.7 | 17.8M |
| October 16, 2025 | 15.35 | 15.97 | 15.97 | 16 | 15.19 | 21.27M |
| October 15, 2025 | 14.99 | 15.3 | 15.3 | 15.3 | 14.96 | 9.96M |
| October 14, 2025 | 15.1 | 14.99 | 14.99 | 15.24 | 14.96 | 9.37M |
| October 13, 2025 | 14.92 | 15.09 | 15.09 | 15.1 | 14.81 | 10.02M |
| October 10, 2025 | 15.2 | 15.41 | 15.41 | 15.42 | 15.11 | 11.57M |
| October 09, 2025 | 14.95 | 15.2 | 15.2 | 15.22 | 14.92 | 11.43M |
| September 30, 2025 | 15 | 14.99 | 14.99 | 15.06 | 14.9 | 8.07M |
| September 29, 2025 | 15.05 | 14.97 | 14.97 | 15.11 | 14.72 | 10.74M |
| September 26, 2025 | 15 | 15.03 | 15.03 | 15.14 | 14.78 | 8.12M |
| September 25, 2025 | 15 | 15.01 | 15.01 | 15.17 | 14.93 | 9.67M |
| September 24, 2025 | 15.03 | 15.08 | 15.08 | 15.1 | 14.84 | 13.39M |
| September 23, 2025 | 15.3 | 15.04 | 15.04 | 15.3 | 14.89 | 16.51M |
| September 22, 2025 | 15.45 | 15.34 | 15.34 | 15.66 | 15.21 | 8.05M |
| September 19, 2025 | 15.83 | 15.41 | 15.41 | 15.93 | 15.4 | 10.57M |
| September 18, 2025 | 15.83 | 15.82 | 15.82 | 16.28 | 15.61 | 17.12M |
| September 17, 2025 | 16.06 | 15.86 | 15.86 | 16.17 | 15.8 | 11.51M |
| September 16, 2025 | 16.2 | 16.05 | 16.05 | 16.28 | 15.98 | 11.75M |
| September 15, 2025 | 16.31 | 16.28 | 16.28 | 16.4 | 16.18 | 8.4M |
| September 12, 2025 | 16.62 | 16.33 | 16.33 | 16.82 | 16.28 | 17.12M |
| September 11, 2025 | 16.61 | 16.63 | 16.63 | 16.64 | 15.91 | 17.55M |
| September 10, 2025 | 16.73 | 16.78 | 16.78 | 17.25 | 16.68 | 9.93M |
| September 09, 2025 | 17.36 | 16.84 | 16.84 | 17.36 | 16.79 | 9.58M |
| September 08, 2025 | 17.09 | 17.3 | 17.3 | 17.38 | 16.99 | 10.49M |
| September 05, 2025 | 16.82 | 17.09 | 17.09 | 17.12 | 16.49 | 11.48M |
| September 04, 2025 | 17.17 | 16.75 | 16.75 | 17.32 | 16.45 | 11.79M |