14.92
+0.22(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.75 | 14.7 | 14.7 | 14.76 | 14.63 | 2.23M |
| December 03, 2025 | 14.62 | 14.7 | 14.7 | 14.73 | 14.52 | 3.24M |
| December 02, 2025 | 14.47 | 14.57 | 14.57 | 14.58 | 14.4 | 3.75M |
| December 01, 2025 | 14.5 | 14.45 | 14.45 | 14.62 | 14.4 | 5.37M |
| November 28, 2025 | 14.64 | 14.58 | 14.58 | 14.65 | 14.53 | 2.34M |
| November 27, 2025 | 14.6 | 14.61 | 14.61 | 14.68 | 14.53 | 2.17M |
| November 26, 2025 | 14.7 | 14.58 | 14.58 | 14.72 | 14.54 | 3.33M |
| November 25, 2025 | 14.68 | 14.65 | 14.65 | 14.74 | 14.52 | 4.13M |
| November 24, 2025 | 14.47 | 14.55 | 14.55 | 14.67 | 14.42 | 4.98M |
| November 21, 2025 | 14.82 | 14.4 | 14.4 | 14.82 | 14.4 | 5.04M |
| November 20, 2025 | 14.95 | 14.82 | 14.82 | 14.99 | 14.79 | 3.11M |
| November 19, 2025 | 14.86 | 14.88 | 14.88 | 14.99 | 14.78 | 2.98M |
| November 18, 2025 | 14.98 | 14.86 | 14.86 | 14.98 | 14.83 | 3.41M |
| November 17, 2025 | 15.18 | 14.95 | 14.95 | 15.18 | 14.88 | 4.36M |
| November 14, 2025 | 15.15 | 15.15 | 15.15 | 15.3 | 15.09 | 3.89M |
| November 13, 2025 | 15.17 | 15.23 | 15.23 | 15.36 | 15.11 | 4.36M |
| November 12, 2025 | 15.39 | 15.17 | 15.17 | 15.46 | 15.17 | 5.7M |
| November 11, 2025 | 15.25 | 15.38 | 15.38 | 15.5 | 15.2 | 8.4M |
| November 10, 2025 | 15.06 | 15.2 | 15.2 | 15.21 | 14.99 | 5.69M |
| November 07, 2025 | 14.97 | 15 | 15 | 15.04 | 14.91 | 3.45M |
| November 06, 2025 | 14.86 | 14.97 | 14.97 | 15.1 | 14.85 | 3.86M |
| November 05, 2025 | 14.96 | 14.89 | 14.89 | 14.97 | 14.77 | 4.04M |
| November 04, 2025 | 14.86 | 14.91 | 14.91 | 15.1 | 14.79 | 7.77M |
| November 03, 2025 | 14.81 | 14.85 | 14.85 | 14.87 | 14.68 | 6.97M |
| October 31, 2025 | 14.44 | 14.79 | 14.79 | 14.85 | 14.35 | 14.24M |
| October 30, 2025 | 14.22 | 14.27 | 14.27 | 14.37 | 14.12 | 3.96M |
| October 29, 2025 | 14.3 | 14.22 | 14.22 | 14.31 | 14.17 | 2.29M |
| October 28, 2025 | 14.25 | 14.25 | 14.25 | 14.32 | 14.2 | 2.36M |
| October 27, 2025 | 14.26 | 14.2 | 14.2 | 14.28 | 14.16 | 2.67M |
| October 24, 2025 | 14.25 | 14.23 | 14.23 | 14.3 | 14.18 | 3.13M |
| October 23, 2025 | 14.1 | 14.23 | 14.23 | 14.23 | 14.08 | 2.42M |
| October 22, 2025 | 14.15 | 14.13 | 14.13 | 14.2 | 14.1 | 2.47M |
| October 21, 2025 | 14.18 | 14.16 | 14.16 | 14.24 | 14.1 | 2.93M |
| October 20, 2025 | 14.19 | 14.1 | 14.1 | 14.25 | 14.01 | 3.56M |
| October 17, 2025 | 14.26 | 14.13 | 14.13 | 14.36 | 14.13 | 4.47M |
| October 16, 2025 | 14.25 | 14.29 | 14.29 | 14.33 | 14.18 | 4.71M |
| October 15, 2025 | 14.12 | 14.27 | 14.27 | 14.29 | 14.05 | 6.41M |
| October 14, 2025 | 14 | 14.07 | 14.07 | 14.08 | 13.95 | 3.68M |
| October 13, 2025 | 13.9 | 13.98 | 13.98 | 14.04 | 13.85 | 4.65M |
| October 10, 2025 | 14.03 | 14.06 | 14.06 | 14.1 | 13.95 | 3.64M |
| October 09, 2025 | 13.93 | 14 | 14 | 14.03 | 13.8 | 4.27M |
| September 30, 2025 | 13.85 | 13.85 | 13.85 | 13.92 | 13.83 | 2.5M |
| September 29, 2025 | 13.77 | 13.86 | 13.86 | 13.9 | 13.68 | 2.95M |
| September 26, 2025 | 13.67 | 13.77 | 13.77 | 13.81 | 13.67 | 1.91M |
| September 25, 2025 | 13.84 | 13.77 | 13.77 | 13.84 | 13.69 | 2.24M |
| September 24, 2025 | 13.66 | 13.84 | 13.84 | 13.84 | 13.66 | 2.69M |
| September 23, 2025 | 13.75 | 13.71 | 13.71 | 13.77 | 13.51 | 3.21M |
| September 22, 2025 | 13.78 | 13.73 | 13.73 | 13.8 | 13.64 | 2.46M |
| September 19, 2025 | 13.81 | 13.71 | 13.71 | 13.81 | 13.67 | 3.46M |
| September 18, 2025 | 13.98 | 13.82 | 13.82 | 14.01 | 13.71 | 4.19M |
| September 17, 2025 | 13.95 | 13.96 | 13.96 | 13.97 | 13.87 | 2.68M |
| September 16, 2025 | 13.9 | 13.92 | 13.92 | 13.95 | 13.83 | 2.33M |
| September 15, 2025 | 13.94 | 13.89 | 13.89 | 14.01 | 13.89 | 2.27M |
| September 12, 2025 | 14.05 | 13.95 | 13.95 | 14.06 | 13.93 | 2.6M |
| September 11, 2025 | 13.95 | 14.01 | 14.01 | 14.03 | 13.88 | 3.15M |
| September 10, 2025 | 14.09 | 13.95 | 13.95 | 14.09 | 13.95 | 2.67M |
| September 09, 2025 | 14.05 | 14.07 | 14.07 | 14.08 | 13.97 | 4.22M |
| September 08, 2025 | 13.91 | 13.99 | 13.99 | 14.03 | 13.84 | 3.51M |
| September 05, 2025 | 13.82 | 13.88 | 13.88 | 13.9 | 13.77 | 3.22M |
| September 04, 2025 | 13.77 | 13.82 | 13.82 | 13.83 | 13.72 | 3.84M |