14.27
-0.07(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 14.3 | 14.26 | 14.26 | 14.3 | 14.18 | 15.58M |
| December 24, 2025 | 14.34 | 14.34 | 14.34 | 14.42 | 14.26 | 14.97M |
| December 23, 2025 | 14.2 | 14.32 | 14.32 | 14.51 | 14.17 | 18.93M |
| December 22, 2025 | 14.38 | 14.25 | 14.25 | 14.4 | 14.13 | 18.44M |
| December 19, 2025 | 14.13 | 14.28 | 14.28 | 14.34 | 14.1 | 19.8M |
| December 18, 2025 | 14.17 | 14.14 | 14.14 | 14.34 | 14.12 | 13.42M |
| December 17, 2025 | 13.71 | 14.24 | 14.24 | 14.3 | 13.69 | 33.57M |
| December 16, 2025 | 13.95 | 13.68 | 13.68 | 13.97 | 13.55 | 19.18M |
| December 15, 2025 | 13.92 | 14.03 | 14.03 | 14.22 | 13.89 | 14.98M |
| December 12, 2025 | 14.1 | 14.02 | 14.02 | 14.13 | 13.98 | 13.83M |
| December 11, 2025 | 14.08 | 13.98 | 13.98 | 14.13 | 13.9 | 18.04M |
| December 10, 2025 | 14.01 | 14 | 14 | 14.05 | 13.85 | 16.42M |
| December 09, 2025 | 14.29 | 13.98 | 13.98 | 14.35 | 13.89 | 26.37M |
| December 08, 2025 | 14.53 | 14.35 | 14.35 | 14.57 | 14.25 | 27.32M |
| December 05, 2025 | 14.1 | 14.54 | 14.54 | 14.66 | 14.1 | 36.4M |
| December 04, 2025 | 14.23 | 14.14 | 14.14 | 14.27 | 14.1 | 16.52M |
| December 03, 2025 | 13.96 | 14.13 | 14.13 | 14.28 | 13.87 | 26.62M |
| December 02, 2025 | 14.06 | 13.96 | 13.96 | 14.07 | 13.86 | 15.51M |
| December 01, 2025 | 14.07 | 14.14 | 14.14 | 14.27 | 14.05 | 25.81M |
| November 28, 2025 | 13.87 | 13.95 | 13.95 | 13.99 | 13.7 | 15.78M |
| November 27, 2025 | 14.03 | 13.89 | 13.89 | 14.18 | 13.87 | 16.71M |
| November 26, 2025 | 14.05 | 13.92 | 13.92 | 14.08 | 13.88 | 15.1M |
| November 25, 2025 | 14.14 | 14.02 | 14.02 | 14.28 | 14 | 21.8M |
| November 24, 2025 | 13.92 | 14.03 | 14.03 | 14.19 | 13.81 | 20.21M |
| November 21, 2025 | 14.26 | 13.84 | 13.84 | 14.35 | 13.82 | 42.22M |
| November 20, 2025 | 14.54 | 14.48 | 14.48 | 14.96 | 14.45 | 30.92M |
| November 19, 2025 | 14.57 | 14.46 | 14.46 | 14.71 | 14.31 | 22.88M |
| November 18, 2025 | 15.04 | 14.59 | 14.49 | 15.13 | 14.43 | 41.53M |
| November 17, 2025 | 15.3 | 15.08 | 14.98 | 15.3 | 15.02 | 35.71M |
| November 14, 2025 | 15.55 | 15.42 | 15.31 | 15.7 | 15.41 | 34.37M |
| November 13, 2025 | 15.7 | 15.78 | 15.67 | 15.92 | 15.5 | 50.46M |
| November 12, 2025 | 15.14 | 15.62 | 15.51 | 15.69 | 15.02 | 52.78M |
| November 11, 2025 | 15.39 | 15.13 | 15.03 | 15.5 | 15.11 | 31.57M |
| November 10, 2025 | 15.39 | 15.39 | 15.28 | 15.7 | 15.22 | 43M |
| November 07, 2025 | 15.35 | 15.4 | 15.4 | 15.54 | 15.27 | 40.53M |
| November 06, 2025 | 14.88 | 15.49 | 15.49 | 15.9 | 14.8 | 65.79M |
| November 05, 2025 | 14.71 | 14.86 | 14.86 | 15.01 | 14.48 | 38.49M |
| November 04, 2025 | 15.39 | 14.92 | 14.92 | 15.61 | 14.85 | 40.84M |
| November 03, 2025 | 15.08 | 15.35 | 15.35 | 15.36 | 14.81 | 47.01M |
| October 31, 2025 | 15.12 | 15.07 | 15.07 | 15.27 | 14.98 | 35.95M |
| October 30, 2025 | 14.98 | 15.11 | 15.11 | 15.3 | 14.83 | 49.1M |
| October 29, 2025 | 14.41 | 14.98 | 14.98 | 15.1 | 14.37 | 58.27M |
| October 28, 2025 | 14.52 | 14.39 | 14.39 | 14.72 | 14.33 | 27.96M |
| October 27, 2025 | 14.65 | 14.58 | 14.58 | 14.73 | 14.49 | 36.6M |
| October 24, 2025 | 14.85 | 14.7 | 14.7 | 15.1 | 14.61 | 41.86M |
| October 23, 2025 | 14.5 | 14.78 | 14.78 | 14.79 | 14.41 | 33.43M |
| October 22, 2025 | 14.5 | 14.45 | 14.45 | 14.59 | 14.38 | 22.31M |
| October 21, 2025 | 14.58 | 14.61 | 14.61 | 14.73 | 14.46 | 29.35M |
| October 20, 2025 | 14.37 | 14.48 | 14.48 | 14.77 | 14.25 | 35.33M |
| October 17, 2025 | 14.5 | 14.35 | 14.35 | 14.81 | 14.31 | 35.21M |
| October 16, 2025 | 14.47 | 14.44 | 14.44 | 14.55 | 14.35 | 24M |
| October 15, 2025 | 14.35 | 14.58 | 14.58 | 14.58 | 14.3 | 28.9M |
| October 14, 2025 | 14.66 | 14.35 | 14.35 | 15.01 | 14.27 | 51.44M |
| October 13, 2025 | 14.1 | 14.5 | 14.5 | 14.56 | 14.08 | 39.52M |
| October 10, 2025 | 14.7 | 14.75 | 14.75 | 14.88 | 14.56 | 39.69M |
| October 09, 2025 | 14.7 | 14.9 | 14.9 | 14.97 | 14.58 | 70.26M |
| September 30, 2025 | 14.2 | 14.41 | 14.41 | 14.48 | 14.15 | 49.36M |
| September 29, 2025 | 13.84 | 14.14 | 14.14 | 14.15 | 13.65 | 51.42M |
| September 26, 2025 | 13.6 | 13.74 | 13.74 | 13.84 | 13.51 | 27.46M |
| September 25, 2025 | 13.69 | 13.61 | 13.61 | 13.85 | 13.48 | 33.53M |