14.42
-0.23(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 14.62 | 14.42 | 14.42 | 14.77 | 14.23 | 20.93M |
| December 24, 2025 | 14.59 | 14.65 | 14.65 | 14.98 | 14.35 | 20.57M |
| December 23, 2025 | 15.11 | 14.65 | 14.65 | 15.11 | 14.5 | 24.04M |
| December 22, 2025 | 15.17 | 14.97 | 14.97 | 15.38 | 14.86 | 27.92M |
| December 19, 2025 | 14.58 | 15.33 | 15.33 | 15.6 | 14.24 | 46.05M |
| December 18, 2025 | 14.31 | 14.57 | 14.57 | 15.12 | 14.31 | 33.89M |
| December 17, 2025 | 15.57 | 14.51 | 14.51 | 15.57 | 14.28 | 45.58M |
| December 16, 2025 | 14.43 | 15.5 | 15.5 | 15.93 | 14.43 | 52.42M |
| December 15, 2025 | 13.88 | 14.48 | 14.48 | 14.84 | 13.82 | 32.44M |
| December 12, 2025 | 14.63 | 13.92 | 13.92 | 14.64 | 13.9 | 33.41M |
| December 11, 2025 | 16.22 | 15 | 15 | 16.22 | 14.79 | 46.94M |
| December 10, 2025 | 16.6 | 16.35 | 16.35 | 17.27 | 15.94 | 67.96M |
| December 09, 2025 | 15.3 | 16.27 | 16.27 | 16.3 | 15.05 | 60.31M |
| December 08, 2025 | 14.9 | 15.3 | 15.3 | 15.51 | 14.86 | 28.09M |
| December 05, 2025 | 14.78 | 14.92 | 14.92 | 15.11 | 14.67 | 20.53M |
| December 04, 2025 | 15.2 | 14.8 | 14.8 | 15.29 | 14.8 | 21.92M |
| December 03, 2025 | 15.5 | 15.22 | 15.22 | 15.64 | 15.1 | 34.96M |
| December 02, 2025 | 16.33 | 15.77 | 15.77 | 16.6 | 15.68 | 43.58M |
| December 01, 2025 | 16.49 | 16.33 | 16.33 | 17.05 | 16.15 | 45.63M |
| November 28, 2025 | 16.51 | 16.98 | 16.98 | 17.49 | 15.87 | 59.43M |
| November 27, 2025 | 17.92 | 16.69 | 16.69 | 18.66 | 16.62 | 92.44M |
| November 26, 2025 | 15.88 | 17.49 | 17.49 | 17.49 | 15.88 | 72.92M |
| November 25, 2025 | 16 | 15.9 | 15.9 | 16.23 | 15.56 | 65.2M |
| November 24, 2025 | 14.73 | 15.74 | 15.74 | 15.74 | 14.41 | 33.77M |
| November 21, 2025 | 14.97 | 14.31 | 14.31 | 15.31 | 14.15 | 29.68M |
| November 20, 2025 | 15.3 | 14.96 | 14.96 | 15.35 | 14.67 | 37.26M |
| November 19, 2025 | 15.82 | 15.26 | 15.26 | 16.39 | 15.24 | 58.3M |
| November 18, 2025 | 15.1 | 16.04 | 16.04 | 16.67 | 14.75 | 75.47M |
| November 17, 2025 | 14.7 | 15.15 | 15.15 | 15.55 | 14.5 | 58.96M |
| November 14, 2025 | 14.8 | 14.95 | 14.95 | 16.1 | 14.64 | 80.19M |
| November 13, 2025 | 13.05 | 14.64 | 14.64 | 14.64 | 13.04 | 44.7M |
| November 12, 2025 | 13.25 | 13.31 | 13.31 | 13.54 | 13.1 | 16.47M |
| November 11, 2025 | 13.05 | 13.3 | 13.3 | 13.39 | 12.94 | 17.22M |
| November 10, 2025 | 12.7 | 13.13 | 13.13 | 13.18 | 12.6 | 18.44M |
| November 07, 2025 | 12.56 | 12.7 | 12.7 | 12.8 | 12.54 | 19M |
| November 06, 2025 | 13 | 12.58 | 12.58 | 13.28 | 12.54 | 37.32M |
| November 05, 2025 | 13.71 | 13.92 | 13.92 | 14.18 | 13.66 | 17.9M |
| November 04, 2025 | 13.8 | 13.9 | 13.9 | 14.08 | 13.72 | 13.89M |
| November 03, 2025 | 13.84 | 13.89 | 13.89 | 14.05 | 13.66 | 11.67M |
| October 31, 2025 | 13.5 | 13.84 | 13.84 | 13.92 | 13.5 | 17.19M |
| October 30, 2025 | 14.2 | 13.5 | 13.5 | 14.2 | 13.5 | 23.41M |
| October 29, 2025 | 14.02 | 14.22 | 14.22 | 14.24 | 13.86 | 13.59M |
| October 28, 2025 | 14.32 | 14.17 | 14.17 | 14.36 | 14.04 | 16.86M |
| October 27, 2025 | 14.03 | 14.34 | 14.34 | 14.46 | 14.02 | 20.71M |
| October 24, 2025 | 14.31 | 14.02 | 14.02 | 14.51 | 13.98 | 25.79M |
| October 23, 2025 | 14.73 | 14.42 | 14.42 | 15.38 | 14.08 | 29.88M |
| October 22, 2025 | 14.9 | 14.86 | 14.86 | 15.33 | 14.74 | 26.86M |
| October 21, 2025 | 14.58 | 15.18 | 15.18 | 15.25 | 14.48 | 35.55M |
| October 20, 2025 | 14.46 | 14.59 | 14.59 | 14.79 | 14.2 | 27.3M |
| October 17, 2025 | 14.85 | 14.44 | 14.44 | 15.48 | 14.43 | 37.42M |
| October 16, 2025 | 15.49 | 15.2 | 15.2 | 16.15 | 15.07 | 48.81M |
| October 15, 2025 | 15.8 | 15.99 | 15.99 | 17.18 | 15.25 | 71.4M |
| October 14, 2025 | 14.73 | 15.95 | 15.95 | 16.29 | 14.73 | 65.75M |
| October 13, 2025 | 14.01 | 14.94 | 14.94 | 15.65 | 14.01 | 49.17M |
| October 10, 2025 | 13.77 | 14.64 | 14.64 | 15.29 | 13.77 | 54.71M |
| October 09, 2025 | 14.51 | 13.9 | 13.9 | 14.51 | 13.67 | 36.05M |
| September 30, 2025 | 14.25 | 14.77 | 14.77 | 14.97 | 14 | 38.84M |
| September 29, 2025 | 13.95 | 14.25 | 14.25 | 14.49 | 13.53 | 28.44M |
| September 26, 2025 | 14.45 | 14.03 | 14.03 | 14.79 | 14 | 33.12M |
| September 25, 2025 | 13.98 | 14.75 | 14.75 | 15.02 | 13.9 | 52.11M |