14.54
-0.29(-1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.48 | 14.83 | 14.83 | 15.54 | 14.8 | 15.7M |
| December 03, 2025 | 14.8 | 15.61 | 15.61 | 15.99 | 14.27 | 22.06M |
| December 02, 2025 | 14.25 | 14.54 | 14.54 | 14.75 | 14.16 | 7.25M |
| December 01, 2025 | 14.81 | 14.38 | 14.38 | 14.86 | 14.33 | 8.42M |
| November 28, 2025 | 14.51 | 14.81 | 14.81 | 15.06 | 14.26 | 10.9M |
| November 27, 2025 | 15.03 | 14.59 | 14.59 | 15.19 | 14.52 | 9.94M |
| November 26, 2025 | 14.81 | 15 | 15 | 15.37 | 14.76 | 10.44M |
| November 25, 2025 | 15.53 | 14.84 | 14.84 | 15.6 | 14.8 | 13.05M |
| November 24, 2025 | 14.88 | 15.35 | 15.35 | 16.09 | 14.84 | 14.34M |
| November 21, 2025 | 15.98 | 15.12 | 15.12 | 16.05 | 14.93 | 9.8M |
| November 20, 2025 | 15.74 | 15.97 | 15.97 | 16.26 | 15.55 | 8.16M |
| November 19, 2025 | 16.07 | 15.68 | 15.68 | 16.31 | 15.32 | 6.96M |
| November 18, 2025 | 16.64 | 16.12 | 16.12 | 16.64 | 15.8 | 9.11M |
| November 17, 2025 | 16.62 | 16.66 | 16.66 | 16.87 | 16.47 | 5.9M |
| November 14, 2025 | 16.88 | 16.88 | 16.88 | 17.18 | 16.75 | 4.92M |
| November 13, 2025 | 17.04 | 17.04 | 17.04 | 17.3 | 16.72 | 6.85M |
| November 12, 2025 | 17.46 | 17.15 | 17.15 | 17.5 | 17.06 | 8.19M |
| November 11, 2025 | 18.2 | 17.15 | 17.15 | 18.4 | 17.01 | 15.59M |
| November 10, 2025 | 17.62 | 18.2 | 18.2 | 18.68 | 17.41 | 14.8M |
| November 07, 2025 | 17.67 | 17.48 | 17.48 | 17.74 | 17.15 | 8.33M |
| November 06, 2025 | 16.99 | 17.44 | 17.44 | 17.87 | 16.96 | 11.64M |
| November 05, 2025 | 16.6 | 17.12 | 17.12 | 17.4 | 16.32 | 15.03M |
| November 04, 2025 | 17 | 16.95 | 16.95 | 17.08 | 16.56 | 9.85M |
| November 03, 2025 | 16.48 | 17 | 17 | 17.12 | 16.22 | 10.64M |
| October 31, 2025 | 16.25 | 16.49 | 16.49 | 16.76 | 16.05 | 7.88M |
| October 30, 2025 | 16.1 | 16.17 | 16.17 | 16.63 | 16.05 | 11.98M |
| October 29, 2025 | 15.33 | 16.05 | 16.05 | 16.29 | 15.33 | 14.05M |
| October 28, 2025 | 14.73 | 15.45 | 15.45 | 15.54 | 14.65 | 12.35M |
| October 27, 2025 | 14.86 | 14.77 | 14.77 | 15.04 | 14.63 | 14.75M |
| October 24, 2025 | 14.06 | 14.65 | 14.65 | 14.94 | 13.87 | 20.94M |
| October 23, 2025 | 14.7 | 14.09 | 14.09 | 15.52 | 13.78 | 22.14M |
| October 22, 2025 | 15 | 14.24 | 14.24 | 15.1 | 14.08 | 22.22M |
| October 21, 2025 | 17.01 | 15.42 | 15.42 | 17.22 | 15.42 | 17.73M |
| October 20, 2025 | 17.43 | 17.13 | 17.13 | 17.43 | 16.66 | 9.14M |
| October 17, 2025 | 17.8 | 17.06 | 17.06 | 17.85 | 16.54 | 14.15M |
| October 16, 2025 | 16.8 | 17.55 | 17.55 | 17.99 | 16.8 | 13.13M |
| October 15, 2025 | 16.47 | 16.93 | 16.93 | 17.15 | 16.31 | 11.63M |
| October 14, 2025 | 16.92 | 16.39 | 16.39 | 17.18 | 16.1 | 12.11M |
| October 13, 2025 | 17.04 | 16.73 | 16.73 | 17.99 | 15.93 | 19.97M |
| October 10, 2025 | 17 | 17.38 | 17.38 | 17.66 | 16.84 | 10.64M |
| October 09, 2025 | 17.63 | 17 | 17 | 17.66 | 16.5 | 11.59M |
| September 30, 2025 | 17.04 | 17.36 | 17.36 | 17.55 | 16.46 | 12.04M |
| September 29, 2025 | 16.75 | 16.89 | 16.89 | 17.06 | 16.23 | 9.66M |
| September 26, 2025 | 17.03 | 16.71 | 16.71 | 17.15 | 16.35 | 13.12M |
| September 25, 2025 | 16.22 | 16.94 | 16.94 | 17.88 | 16.21 | 27.46M |
| September 24, 2025 | 15.3 | 16.91 | 16.91 | 16.91 | 15.11 | 27.52M |
| September 23, 2025 | 15 | 15.37 | 15.37 | 15.87 | 14.39 | 18.86M |
| September 22, 2025 | 13.55 | 14.74 | 14.74 | 14.74 | 13.44 | 11.26M |
| September 19, 2025 | 13.39 | 13.4 | 13.4 | 13.43 | 13.13 | 3.1M |
| September 18, 2025 | 13.66 | 13.36 | 13.36 | 13.77 | 13.1 | 4.25M |
| September 17, 2025 | 13.64 | 13.73 | 13.73 | 13.88 | 13.49 | 2.98M |
| September 16, 2025 | 13.32 | 13.65 | 13.65 | 13.65 | 13.25 | 3.51M |
| September 15, 2025 | 13.48 | 13.32 | 13.32 | 13.48 | 13.17 | 3.34M |
| September 12, 2025 | 13.66 | 13.5 | 13.5 | 13.75 | 13.38 | 4.1M |
| September 11, 2025 | 13.3 | 13.7 | 13.7 | 13.7 | 13.25 | 4.71M |
| September 10, 2025 | 13.17 | 13.38 | 13.38 | 13.53 | 13.06 | 4.05M |
| September 09, 2025 | 13.19 | 13.2 | 13.2 | 13.35 | 13.06 | 3.86M |
| September 08, 2025 | 13.02 | 13.19 | 13.19 | 13.25 | 12.93 | 3.07M |
| September 05, 2025 | 13.05 | 13.13 | 13.13 | 13.19 | 12.65 | 3.87M |
| September 04, 2025 | 12.71 | 12.99 | 12.99 | 13.23 | 12.6 | 5.51M |