14.23
+0.01(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.19 | 14.23 | 14.23 | 14.24 | 14.13 | 11.41M |
| December 23, 2025 | 14.25 | 14.19 | 14.19 | 14.31 | 14.18 | 14.11M |
| December 22, 2025 | 14.35 | 14.27 | 14.27 | 14.36 | 14.25 | 19.63M |
| December 19, 2025 | 14.45 | 14.34 | 14.34 | 14.46 | 14.32 | 13.76M |
| December 18, 2025 | 14.29 | 14.46 | 14.46 | 14.52 | 14.26 | 19.42M |
| December 17, 2025 | 14.34 | 14.27 | 14.27 | 14.35 | 14.23 | 14.81M |
| December 16, 2025 | 14.42 | 14.34 | 14.34 | 14.44 | 14.28 | 13.74M |
| December 15, 2025 | 14.45 | 14.43 | 14.43 | 14.54 | 14.4 | 12.21M |
| December 12, 2025 | 14.46 | 14.45 | 14.45 | 14.5 | 14.39 | 19.27M |
| December 11, 2025 | 14.54 | 14.46 | 14.46 | 14.66 | 14.43 | 16.38M |
| December 10, 2025 | 14.48 | 14.55 | 14.55 | 14.71 | 14.46 | 19.83M |
| December 09, 2025 | 14.47 | 14.51 | 14.51 | 14.62 | 14.45 | 13.91M |
| December 08, 2025 | 14.61 | 14.46 | 14.46 | 14.61 | 14.46 | 13.72M |
| December 05, 2025 | 14.71 | 14.61 | 14.61 | 14.71 | 14.56 | 11.81M |
| December 04, 2025 | 14.71 | 14.73 | 14.73 | 14.75 | 14.63 | 9.34M |
| December 03, 2025 | 14.6 | 14.69 | 14.69 | 14.78 | 14.54 | 14.55M |
| December 02, 2025 | 14.62 | 14.61 | 14.61 | 14.66 | 14.56 | 8.21M |
| December 01, 2025 | 14.57 | 14.61 | 14.61 | 14.67 | 14.52 | 13.03M |
| November 28, 2025 | 14.73 | 14.58 | 14.58 | 14.73 | 14.56 | 13.18M |
| November 27, 2025 | 14.48 | 14.73 | 14.73 | 14.77 | 14.44 | 26.68M |
| November 26, 2025 | 14.44 | 14.46 | 14.46 | 14.61 | 14.41 | 19.09M |
| November 25, 2025 | 14.37 | 14.44 | 14.44 | 14.47 | 14.32 | 14.74M |
| November 24, 2025 | 14.38 | 14.33 | 14.33 | 14.4 | 14.26 | 17.89M |
| November 21, 2025 | 14.47 | 14.35 | 14.35 | 14.51 | 14.34 | 19.39M |
| November 20, 2025 | 14.5 | 14.48 | 14.48 | 14.61 | 14.47 | 15.48M |
| November 19, 2025 | 14.46 | 14.5 | 14.5 | 14.58 | 14.43 | 11.54M |
| November 18, 2025 | 14.54 | 14.46 | 14.46 | 14.61 | 14.42 | 12.13M |
| November 17, 2025 | 14.66 | 14.54 | 14.54 | 14.69 | 14.45 | 18.6M |
| November 14, 2025 | 14.78 | 14.65 | 14.65 | 14.89 | 14.64 | 19.9M |
| November 13, 2025 | 15.02 | 14.77 | 14.77 | 15.05 | 14.74 | 34.7M |
| November 12, 2025 | 15.05 | 15.01 | 15.01 | 15.13 | 15.01 | 17.07M |
| November 11, 2025 | 15.11 | 15.06 | 15.06 | 15.12 | 14.98 | 16.43M |
| November 10, 2025 | 15.12 | 15.06 | 15.06 | 15.14 | 15.01 | 15.85M |
| November 07, 2025 | 15.03 | 15.09 | 15.09 | 15.23 | 15.02 | 24.73M |
| November 06, 2025 | 14.99 | 15.02 | 15.02 | 15.2 | 14.95 | 24.97M |
| November 05, 2025 | 14.98 | 14.99 | 14.99 | 15.03 | 14.89 | 14.86M |
| November 04, 2025 | 14.86 | 14.98 | 14.98 | 15.04 | 14.81 | 27.16M |
| November 03, 2025 | 14.73 | 14.86 | 14.86 | 14.86 | 14.72 | 17.43M |
| October 31, 2025 | 15 | 14.72 | 14.72 | 15.02 | 14.7 | 38.84M |
| October 30, 2025 | 14.94 | 15.01 | 15.01 | 15.13 | 14.9 | 22.22M |
| October 29, 2025 | 15.05 | 14.96 | 14.96 | 15.06 | 14.9 | 18.44M |
| October 28, 2025 | 15.04 | 15.06 | 15.06 | 15.08 | 14.96 | 16.27M |
| October 27, 2025 | 14.83 | 15.02 | 15.02 | 15.13 | 14.77 | 31.36M |
| October 24, 2025 | 14.9 | 14.84 | 14.84 | 14.93 | 14.79 | 18.01M |
| October 23, 2025 | 14.87 | 14.93 | 14.93 | 15.06 | 14.85 | 21.44M |
| October 22, 2025 | 14.74 | 14.86 | 14.86 | 14.9 | 14.71 | 17.85M |
| October 21, 2025 | 14.82 | 14.73 | 14.73 | 14.89 | 14.71 | 21.79M |
| October 20, 2025 | 14.86 | 14.85 | 14.85 | 14.95 | 14.61 | 25.53M |
| October 17, 2025 | 14.93 | 14.84 | 14.84 | 15 | 14.77 | 25.94M |
| October 16, 2025 | 14.89 | 14.96 | 14.96 | 14.99 | 14.82 | 27.13M |
| October 15, 2025 | 14.97 | 14.9 | 14.9 | 15.02 | 14.83 | 22.54M |
| October 14, 2025 | 14.77 | 14.99 | 14.99 | 14.99 | 14.73 | 37.99M |
| October 13, 2025 | 14.57 | 14.82 | 14.82 | 14.86 | 14.46 | 35.3M |
| October 10, 2025 | 14.47 | 14.72 | 14.72 | 14.75 | 14.45 | 33.44M |
| October 09, 2025 | 14.34 | 14.5 | 14.5 | 14.5 | 14.26 | 31.35M |
| September 30, 2025 | 14.29 | 14.28 | 14.28 | 14.31 | 14.2 | 14.74M |
| September 29, 2025 | 14.36 | 14.34 | 14.34 | 14.4 | 14.24 | 16.85M |
| September 26, 2025 | 14.24 | 14.34 | 14.34 | 14.37 | 14.21 | 19.22M |
| September 25, 2025 | 14.32 | 14.22 | 14.22 | 14.32 | 14.17 | 15.22M |
| September 24, 2025 | 14.25 | 14.33 | 14.33 | 14.4 | 14.24 | 20.15M |