14.40
-0.1(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.85 | 14.5 | 14.5 | 14.93 | 14.48 | 4.37M |
| December 03, 2025 | 14.81 | 14.96 | 14.96 | 14.98 | 14.55 | 4.05M |
| December 02, 2025 | 14.89 | 14.81 | 14.81 | 14.94 | 14.75 | 2.69M |
| December 01, 2025 | 15.01 | 14.95 | 14.95 | 15.07 | 14.92 | 2.89M |
| November 28, 2025 | 15.08 | 15.02 | 15.02 | 15.09 | 14.91 | 2.5M |
| November 27, 2025 | 14.98 | 15.08 | 15.08 | 15.39 | 14.92 | 4.74M |
| November 26, 2025 | 15 | 14.96 | 14.96 | 15.27 | 14.95 | 4.39M |
| November 25, 2025 | 15 | 14.89 | 14.89 | 15.13 | 14.88 | 4.05M |
| November 24, 2025 | 14.4 | 14.98 | 14.98 | 15.15 | 14.27 | 8.46M |
| November 21, 2025 | 14.96 | 14.37 | 14.37 | 15.13 | 14.37 | 6.74M |
| November 20, 2025 | 14.8 | 15.05 | 15.05 | 15.07 | 14.6 | 5.43M |
| November 19, 2025 | 15.1 | 14.83 | 14.83 | 15.14 | 14.74 | 5.81M |
| November 18, 2025 | 15.34 | 15.16 | 15.16 | 15.38 | 15.12 | 3.75M |
| November 17, 2025 | 15.13 | 15.26 | 15.26 | 15.27 | 14.9 | 5.54M |
| November 14, 2025 | 15.25 | 15.2 | 15.2 | 15.38 | 15.19 | 5.39M |
| November 13, 2025 | 15.18 | 15.3 | 15.3 | 15.4 | 15.13 | 3.66M |
| November 12, 2025 | 15.6 | 15.22 | 15.22 | 15.65 | 15.14 | 5.47M |
| November 11, 2025 | 15.54 | 15.59 | 15.59 | 15.66 | 15.41 | 4.39M |
| November 10, 2025 | 15.38 | 15.54 | 15.54 | 15.7 | 15.38 | 3.82M |
| November 07, 2025 | 15.69 | 15.43 | 15.43 | 15.74 | 15.39 | 3.91M |
| November 06, 2025 | 15.36 | 15.67 | 15.67 | 15.68 | 15.36 | 5.68M |
| November 05, 2025 | 15.15 | 15.36 | 15.36 | 15.44 | 15.13 | 4.34M |
| November 04, 2025 | 15.6 | 15.3 | 15.3 | 15.75 | 15.18 | 6.8M |
| November 03, 2025 | 15.79 | 15.69 | 15.69 | 16.19 | 15.4 | 8.09M |
| October 31, 2025 | 15.29 | 15.69 | 15.69 | 15.86 | 15.29 | 9.68M |
| October 30, 2025 | 15.3 | 15.35 | 15.35 | 15.77 | 15.21 | 8.45M |
| October 29, 2025 | 15.21 | 15.27 | 15.27 | 15.51 | 15.12 | 5.58M |
| October 28, 2025 | 15.32 | 15.25 | 15.25 | 15.43 | 15.16 | 4.98M |
| October 27, 2025 | 15.24 | 15.3 | 15.3 | 15.46 | 15.19 | 6.41M |
| October 24, 2025 | 15.26 | 15.21 | 15.21 | 15.35 | 15.15 | 4.43M |
| October 23, 2025 | 15.16 | 15.27 | 15.27 | 15.32 | 15.01 | 4.8M |
| October 22, 2025 | 15.25 | 15.2 | 15.2 | 15.39 | 15.15 | 4.51M |
| October 21, 2025 | 15.45 | 15.3 | 15.3 | 15.5 | 15.13 | 5.88M |
| October 20, 2025 | 15.29 | 15.44 | 15.44 | 15.48 | 15.19 | 5.06M |
| October 17, 2025 | 15.62 | 15.15 | 15.15 | 15.72 | 15.13 | 7.3M |
| October 16, 2025 | 16.63 | 15.62 | 15.62 | 16.69 | 15.5 | 15.24M |
| October 15, 2025 | 16.43 | 16.65 | 16.65 | 16.7 | 16.22 | 6.78M |
| October 14, 2025 | 17.1 | 16.43 | 16.43 | 17.26 | 16.35 | 12.03M |
| October 13, 2025 | 16.19 | 17.09 | 17.09 | 17.11 | 15.95 | 17.13M |
| October 10, 2025 | 16.7 | 16.82 | 16.82 | 17.09 | 16.65 | 11.5M |
| October 09, 2025 | 16.68 | 16.76 | 16.76 | 16.91 | 16.38 | 13.7M |
| September 30, 2025 | 16.9 | 16.84 | 16.84 | 17.47 | 16.65 | 19.04M |
| September 29, 2025 | 16.47 | 16.67 | 16.67 | 16.93 | 16.43 | 18.11M |
| September 26, 2025 | 15.95 | 16.83 | 16.83 | 17.19 | 15.9 | 29.06M |
| September 25, 2025 | 16.06 | 16.01 | 16.01 | 16.31 | 15.95 | 17.98M |
| September 24, 2025 | 15.49 | 16.33 | 16.33 | 16.92 | 15.3 | 30.37M |
| September 23, 2025 | 15.53 | 15.38 | 15.38 | 15.67 | 15.15 | 7.86M |
| September 22, 2025 | 15.7 | 15.58 | 15.58 | 15.87 | 15.43 | 6.66M |
| September 19, 2025 | 16.32 | 15.73 | 15.73 | 16.32 | 15.62 | 11.89M |
| September 18, 2025 | 16.33 | 16.38 | 16.38 | 16.72 | 16.13 | 23.03M |
| September 17, 2025 | 16.01 | 16.08 | 16.08 | 16.25 | 15.83 | 10.83M |
| September 16, 2025 | 15.58 | 16.04 | 16.04 | 16.06 | 15.3 | 12.2M |
| September 15, 2025 | 15.77 | 15.52 | 15.52 | 15.88 | 15.45 | 6.62M |
| September 12, 2025 | 15.59 | 15.76 | 15.76 | 16.1 | 15.54 | 10.69M |
| September 11, 2025 | 15.65 | 15.64 | 15.64 | 15.69 | 15.44 | 7.92M |
| September 10, 2025 | 15.4 | 15.54 | 15.54 | 15.69 | 15.38 | 6.62M |
| September 09, 2025 | 15.39 | 15.46 | 15.46 | 15.75 | 15.38 | 7.53M |
| September 08, 2025 | 15.22 | 15.48 | 15.48 | 15.6 | 15.08 | 9.16M |
| September 05, 2025 | 14.83 | 15.18 | 15.18 | 15.31 | 14.71 | 8.25M |
| September 04, 2025 | 14.82 | 14.81 | 14.81 | 14.96 | 14.61 | 7.27M |