14.99
+0.09(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.86 | 14.99 | 14.99 | 15.25 | 14.81 | 12.28M |
| January 13, 2026 | 14.99 | 14.9 | 14.9 | 15.2 | 14.87 | 11.39M |
| January 12, 2026 | 14.74 | 14.94 | 14.94 | 14.94 | 14.7 | 8.13M |
| January 09, 2026 | 14.65 | 14.73 | 14.73 | 14.8 | 14.5 | 8.32M |
| January 08, 2026 | 14.52 | 14.66 | 14.66 | 14.7 | 14.52 | 6.48M |
| January 07, 2026 | 14.54 | 14.52 | 14.52 | 14.67 | 14.48 | 5.76M |
| January 06, 2026 | 14.43 | 14.56 | 14.56 | 14.57 | 14.42 | 7.16M |
| January 05, 2026 | 14.12 | 14.5 | 14.5 | 14.59 | 14.12 | 10.98M |
| December 31, 2025 | 14.2 | 14.11 | 14.11 | 14.21 | 14.06 | 4.77M |
| December 30, 2025 | 14.15 | 14.22 | 14.22 | 14.28 | 14.03 | 4.45M |
| December 29, 2025 | 14.24 | 14.16 | 14.16 | 14.24 | 14.15 | 5.83M |
| December 26, 2025 | 14.36 | 14.27 | 14.27 | 14.39 | 14.25 | 5.93M |
| December 25, 2025 | 14.34 | 14.38 | 14.38 | 14.39 | 14.26 | 4.25M |
| December 24, 2025 | 14.26 | 14.3 | 14.3 | 14.34 | 14.22 | 3.57M |
| December 23, 2025 | 14.37 | 14.26 | 14.26 | 14.38 | 14.22 | 4.12M |
| December 22, 2025 | 14.47 | 14.32 | 14.32 | 14.47 | 14.31 | 4.45M |
| December 19, 2025 | 14.4 | 14.41 | 14.41 | 14.46 | 14.28 | 4.56M |
| December 18, 2025 | 14.25 | 14.28 | 14.28 | 14.47 | 14.24 | 4.94M |
| December 17, 2025 | 14.18 | 14.29 | 14.29 | 14.34 | 14.14 | 4.81M |
| December 16, 2025 | 14.88 | 14.17 | 14.17 | 14.89 | 14.17 | 12.08M |
| December 15, 2025 | 14.98 | 14.88 | 14.88 | 15.07 | 14.87 | 3.9M |
| December 12, 2025 | 15.15 | 14.97 | 14.97 | 15.19 | 14.92 | 7.16M |
| December 11, 2025 | 15.16 | 15.15 | 15.15 | 15.39 | 15.06 | 6.08M |
| December 10, 2025 | 15.24 | 15.19 | 15.19 | 15.25 | 15.04 | 4.76M |
| December 09, 2025 | 15.43 | 15.24 | 15.24 | 15.55 | 15.23 | 6.64M |
| December 08, 2025 | 15.28 | 15.46 | 15.46 | 15.53 | 15.27 | 8.57M |
| December 05, 2025 | 15.1 | 15.21 | 15.21 | 15.24 | 14.96 | 7.39M |
| 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 |