14.10
+0.01(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 14.14 | 14.1 | 14.1 | 14.22 | 13.97 | 7.84M |
| December 24, 2025 | 14.17 | 14.09 | 14.09 | 14.35 | 14.07 | 9.13M |
| December 23, 2025 | 14.25 | 14.13 | 14.13 | 14.32 | 14.03 | 7.17M |
| December 22, 2025 | 14.21 | 14.28 | 14.28 | 14.36 | 14.02 | 10.23M |
| December 19, 2025 | 13.9 | 14.19 | 14.19 | 14.54 | 13.78 | 24.37M |
| December 18, 2025 | 14.15 | 13.9 | 13.9 | 14.28 | 13.82 | 13.71M |
| December 17, 2025 | 14 | 14.15 | 14.15 | 14.28 | 13.9 | 12.85M |
| December 16, 2025 | 13.93 | 14.06 | 14.06 | 14.27 | 13.7 | 14.97M |
| December 15, 2025 | 13.8 | 13.91 | 13.91 | 14.16 | 13.8 | 13.57M |
| December 12, 2025 | 14.04 | 13.8 | 13.8 | 14.14 | 13.79 | 14.21M |
| December 11, 2025 | 14.02 | 13.91 | 13.91 | 14.13 | 13.83 | 15M |
| December 10, 2025 | 13.84 | 14.11 | 14.11 | 14.44 | 13.65 | 25.41M |
| December 09, 2025 | 14.29 | 13.84 | 13.84 | 14.39 | 13.71 | 30.22M |
| December 08, 2025 | 14.66 | 14.37 | 14.37 | 14.68 | 14.32 | 10.76M |
| December 05, 2025 | 14.54 | 14.55 | 14.55 | 14.64 | 14.09 | 16.13M |
| December 04, 2025 | 14.87 | 14.54 | 14.54 | 15.16 | 14.52 | 14.27M |
| December 03, 2025 | 15.12 | 14.75 | 14.75 | 15.14 | 14.72 | 13.14M |
| December 02, 2025 | 15.25 | 15.1 | 15.1 | 15.27 | 14.95 | 16.03M |
| December 01, 2025 | 15.6 | 15.16 | 15.16 | 15.7 | 15.04 | 27.47M |
| November 28, 2025 | 14.6 | 14.91 | 14.91 | 15.02 | 14.46 | 12.04M |
| November 27, 2025 | 14.67 | 14.71 | 14.71 | 14.83 | 14.18 | 27.77M |
| November 26, 2025 | 15.15 | 14.84 | 14.84 | 15.37 | 14.75 | 12.75M |
| November 25, 2025 | 15.2 | 15.2 | 15.2 | 15.62 | 15.01 | 14.93M |
| November 24, 2025 | 15.28 | 15.22 | 15.22 | 15.49 | 15.11 | 19.79M |
| November 21, 2025 | 15.42 | 15.36 | 15.36 | 15.64 | 15.25 | 25.91M |
| November 20, 2025 | 14.54 | 15.53 | 15.53 | 15.59 | 14.25 | 39.84M |
| November 19, 2025 | 14.57 | 14.49 | 14.49 | 14.68 | 14.44 | 9.28M |
| November 18, 2025 | 14.83 | 14.65 | 14.65 | 14.89 | 14.34 | 13.86M |
| November 17, 2025 | 14.72 | 14.88 | 14.88 | 15.05 | 14.61 | 13.76M |
| November 14, 2025 | 15.16 | 14.68 | 14.68 | 15.41 | 14.68 | 16.73M |
| November 13, 2025 | 14.87 | 15.19 | 15.19 | 15.28 | 14.72 | 12.26M |
| November 12, 2025 | 14.95 | 14.95 | 14.95 | 15.17 | 14.86 | 14.17M |
| November 11, 2025 | 14.56 | 14.97 | 14.97 | 15.1 | 14.54 | 21.56M |
| November 10, 2025 | 13.6 | 14.66 | 14.66 | 14.73 | 13.6 | 32.48M |
| November 07, 2025 | 14.25 | 13.83 | 13.83 | 14.29 | 13.79 | 20.13M |
| November 06, 2025 | 14.14 | 13.99 | 13.99 | 14.21 | 13.93 | 14.2M |
| November 05, 2025 | 14.28 | 14.13 | 14.13 | 14.35 | 14.06 | 10.56M |
| November 04, 2025 | 14.07 | 14.28 | 14.28 | 14.4 | 14.02 | 19.61M |
| November 03, 2025 | 14.09 | 13.99 | 13.99 | 14.3 | 13.94 | 15.75M |
| October 31, 2025 | 14.13 | 14.17 | 14.17 | 14.34 | 14.01 | 14.07M |
| October 30, 2025 | 14 | 14.17 | 14.17 | 14.28 | 13.96 | 12.56M |
| October 29, 2025 | 13.79 | 14.2 | 14.2 | 14.33 | 13.77 | 20.6M |
| October 28, 2025 | 14.24 | 13.87 | 13.87 | 14.37 | 13.64 | 26.5M |
| October 27, 2025 | 14.97 | 14.23 | 14.23 | 15.06 | 14.18 | 26.48M |
| October 24, 2025 | 14.86 | 14.96 | 14.96 | 14.99 | 14.78 | 8.98M |
| October 23, 2025 | 15.08 | 14.85 | 14.85 | 15.1 | 14.69 | 9.41M |
| October 22, 2025 | 15.03 | 15.01 | 15.01 | 15.19 | 14.92 | 7.42M |
| October 21, 2025 | 14.72 | 15.04 | 15.04 | 15.29 | 14.59 | 19M |
| October 20, 2025 | 14.66 | 14.71 | 14.71 | 14.93 | 14.53 | 9.64M |
| October 17, 2025 | 14.88 | 14.59 | 14.59 | 15.17 | 14.53 | 12.31M |
| October 16, 2025 | 15.02 | 14.84 | 14.84 | 15.02 | 14.5 | 10.62M |
| October 15, 2025 | 14.94 | 15.02 | 15.02 | 15.24 | 14.77 | 13.46M |
| October 14, 2025 | 15.07 | 14.99 | 14.99 | 15.4 | 14.94 | 14.58M |
| October 13, 2025 | 14.98 | 15.05 | 15.05 | 15.3 | 14.92 | 15.45M |
| October 10, 2025 | 15.26 | 15.42 | 15.42 | 15.64 | 15.08 | 22.92M |
| October 09, 2025 | 16 | 15.32 | 15.32 | 16.1 | 15.13 | 35.72M |
| September 30, 2025 | 16.14 | 16.25 | 16.25 | 16.35 | 15.94 | 18.62M |
| September 29, 2025 | 16 | 16.11 | 16.11 | 16.24 | 15.65 | 15.77M |
| September 26, 2025 | 15.66 | 15.95 | 15.95 | 16.34 | 15.54 | 21.66M |
| September 25, 2025 | 15.71 | 15.66 | 15.66 | 15.82 | 15.47 | 14.64M |