14.78
+0.23(+1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.65 | 14.55 | 14.55 | 14.78 | 14.4 | 2.72M |
| December 03, 2025 | 15.05 | 14.78 | 14.78 | 15.06 | 14.63 | 3.47M |
| December 02, 2025 | 15.18 | 15.08 | 15.08 | 15.21 | 14.96 | 2.9M |
| December 01, 2025 | 15.1 | 15.21 | 15.21 | 15.32 | 15.05 | 3.48M |
| November 28, 2025 | 14.78 | 15.1 | 15.1 | 15.1 | 14.78 | 3.14M |
| November 27, 2025 | 14.99 | 14.87 | 14.87 | 15.06 | 14.81 | 2.77M |
| November 26, 2025 | 14.84 | 14.99 | 14.99 | 15.2 | 14.84 | 3.37M |
| November 25, 2025 | 15 | 14.86 | 14.86 | 15.18 | 14.77 | 3.78M |
| November 24, 2025 | 14.42 | 14.85 | 14.85 | 14.98 | 14.32 | 5.37M |
| November 21, 2025 | 14.17 | 14.35 | 14.35 | 14.7 | 13.88 | 6.55M |
| November 20, 2025 | 14.43 | 14.28 | 14.28 | 14.45 | 14.1 | 2.79M |
| November 19, 2025 | 14.62 | 14.34 | 14.34 | 14.77 | 14.24 | 3.19M |
| November 18, 2025 | 14.85 | 14.66 | 14.66 | 14.92 | 14.51 | 3.24M |
| November 17, 2025 | 14.96 | 14.84 | 14.84 | 15.1 | 14.75 | 3.66M |
| November 14, 2025 | 15.05 | 14.96 | 14.96 | 15.25 | 14.96 | 2.75M |
| November 13, 2025 | 15.14 | 15.12 | 15.12 | 15.2 | 14.85 | 3.61M |
| November 12, 2025 | 14.91 | 15.17 | 15.17 | 15.35 | 14.91 | 5.15M |
| November 11, 2025 | 14.73 | 14.96 | 14.96 | 14.99 | 14.6 | 4.39M |
| November 10, 2025 | 15.13 | 14.73 | 14.73 | 15.13 | 14.69 | 4.53M |
| November 07, 2025 | 15.03 | 15.14 | 15.14 | 15.3 | 14.87 | 4.91M |
| November 06, 2025 | 15.14 | 15.02 | 15.02 | 15.14 | 14.71 | 4.1M |
| November 05, 2025 | 14.8 | 15.01 | 15.01 | 15.28 | 14.69 | 4.1M |
| November 04, 2025 | 15.25 | 14.87 | 14.87 | 15.41 | 14.71 | 5.73M |
| November 03, 2025 | 14.69 | 15.3 | 15.3 | 15.46 | 14.55 | 8.37M |
| October 31, 2025 | 14.5 | 14.67 | 14.67 | 14.77 | 14.49 | 4.25M |
| October 30, 2025 | 14.65 | 14.65 | 14.65 | 14.97 | 14.59 | 4.46M |
| October 29, 2025 | 14.66 | 14.64 | 14.64 | 14.91 | 14.55 | 5.06M |
| October 28, 2025 | 14.45 | 14.72 | 14.72 | 14.88 | 14.4 | 5.95M |
| October 27, 2025 | 14.6 | 14.45 | 14.45 | 14.65 | 14.32 | 6.09M |
| October 24, 2025 | 14.9 | 14.58 | 14.58 | 14.91 | 14.42 | 6.4M |
| October 23, 2025 | 14.24 | 14.67 | 14.67 | 15.12 | 14.17 | 10.22M |
| October 22, 2025 | 14.3 | 14.24 | 14.24 | 14.54 | 14.21 | 4.22M |
| October 21, 2025 | 14.22 | 14.4 | 14.4 | 14.4 | 14.14 | 5.22M |
| October 20, 2025 | 13.68 | 14.26 | 14.26 | 14.26 | 13.68 | 7.12M |
| October 17, 2025 | 13.78 | 13.59 | 13.59 | 13.92 | 13.58 | 3.28M |
| October 16, 2025 | 13.85 | 13.79 | 13.79 | 13.96 | 13.67 | 2.75M |
| October 15, 2025 | 13.65 | 13.84 | 13.84 | 13.84 | 13.52 | 3.19M |
| October 14, 2025 | 13.6 | 13.6 | 13.6 | 13.8 | 13.52 | 3.63M |
| October 13, 2025 | 13.1 | 13.57 | 13.57 | 13.64 | 13.05 | 5.16M |
| October 10, 2025 | 13.95 | 13.85 | 13.85 | 14.2 | 13.78 | 4.18M |
| October 09, 2025 | 13.8 | 14 | 14 | 14.12 | 13.8 | 4.31M |
| September 30, 2025 | 13.87 | 13.79 | 13.79 | 14.04 | 13.75 | 2.95M |
| September 29, 2025 | 13.86 | 13.78 | 13.78 | 14.01 | 13.61 | 3.87M |
| September 26, 2025 | 14.08 | 13.86 | 13.86 | 14.18 | 13.86 | 4.08M |
| September 25, 2025 | 14.31 | 14.13 | 14.13 | 14.35 | 14.01 | 4.63M |
| September 24, 2025 | 14.29 | 14.31 | 14.31 | 14.49 | 14.05 | 8.05M |
| September 23, 2025 | 13.88 | 14.31 | 14.31 | 14.34 | 13.31 | 9.48M |
| September 22, 2025 | 14.1 | 13.9 | 13.9 | 14.3 | 13.8 | 6.75M |
| September 19, 2025 | 14 | 14.3 | 14.3 | 14.45 | 13.92 | 8.11M |
| September 18, 2025 | 14.27 | 14.12 | 14.12 | 14.51 | 13.93 | 9.11M |
| September 17, 2025 | 14.44 | 14.33 | 14.33 | 14.51 | 14.31 | 6.9M |
| September 16, 2025 | 14.63 | 14.5 | 14.5 | 14.7 | 14.38 | 9.43M |
| September 15, 2025 | 15.05 | 14.66 | 14.66 | 15.18 | 14.51 | 13.25M |
| September 12, 2025 | 15.45 | 15.06 | 15.06 | 15.61 | 14.94 | 13.3M |
| September 11, 2025 | 15.8 | 15.46 | 15.46 | 16.08 | 15.14 | 21.78M |
| September 10, 2025 | 15.27 | 16.05 | 16.05 | 16.65 | 14.73 | 37.31M |
| September 09, 2025 | 13.73 | 15.14 | 15.14 | 15.14 | 13.73 | 6.83M |
| September 08, 2025 | 13.6 | 13.76 | 13.76 | 13.85 | 13.53 | 3.9M |
| September 05, 2025 | 13.47 | 13.56 | 13.56 | 13.63 | 12.9 | 4.7M |
| September 04, 2025 | 13.35 | 13.5 | 13.5 | 13.89 | 13.27 | 6.57M |