14.00
-0.08(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.02 | 14.08 | 14.08 | 14.11 | 13.95 | 1.76M |
| December 03, 2025 | 14.08 | 13.95 | 13.95 | 14.1 | 13.88 | 2.27M |
| December 02, 2025 | 14.04 | 14.08 | 14.08 | 14.1 | 14 | 2.05M |
| December 01, 2025 | 13.92 | 14.02 | 14.02 | 14.08 | 13.9 | 2.17M |
| November 28, 2025 | 13.91 | 13.95 | 13.95 | 14.03 | 13.85 | 1.6M |
| November 27, 2025 | 14.07 | 13.96 | 13.96 | 14.1 | 13.92 | 1.69M |
| November 26, 2025 | 14.11 | 14.02 | 14.02 | 14.24 | 13.99 | 2.11M |
| November 25, 2025 | 14.15 | 14.1 | 14.1 | 14.3 | 14.1 | 2.82M |
| November 24, 2025 | 13.85 | 14.08 | 14.08 | 14.17 | 13.75 | 3.28M |
| November 21, 2025 | 13.96 | 13.83 | 13.83 | 14.02 | 13.75 | 4.59M |
| November 20, 2025 | 13.99 | 13.97 | 13.97 | 14.08 | 13.94 | 1.73M |
| November 19, 2025 | 14.17 | 14.02 | 14.02 | 14.21 | 13.95 | 2.43M |
| November 18, 2025 | 14.18 | 14.23 | 14.23 | 14.27 | 14.1 | 2.05M |
| November 17, 2025 | 14.37 | 14.17 | 14.17 | 14.37 | 14.14 | 2.56M |
| November 14, 2025 | 14.29 | 14.32 | 14.32 | 14.42 | 14.25 | 2.26M |
| November 13, 2025 | 14.42 | 14.29 | 14.29 | 14.46 | 14.18 | 4.48M |
| November 12, 2025 | 14.53 | 14.4 | 14.4 | 14.53 | 14.4 | 1.97M |
| November 11, 2025 | 14.4 | 14.49 | 14.49 | 14.52 | 14.31 | 2.15M |
| November 10, 2025 | 14.21 | 14.38 | 14.38 | 14.44 | 14.09 | 2.87M |
| November 07, 2025 | 14.12 | 14.19 | 14.19 | 14.22 | 14.04 | 1.91M |
| November 06, 2025 | 14.37 | 14.31 | 14.12 | 14.37 | 14.22 | 2.68M |
| November 05, 2025 | 14.34 | 14.36 | 14.17 | 14.37 | 14.24 | 2.24M |
| November 04, 2025 | 14.29 | 14.35 | 14.16 | 14.39 | 14.2 | 2.87M |
| November 03, 2025 | 14.35 | 14.29 | 14.1 | 14.39 | 14.13 | 4.47M |
| October 31, 2025 | 14.48 | 14.35 | 14.16 | 14.48 | 13.99 | 4.87M |
| October 30, 2025 | 14.76 | 14.63 | 14.44 | 14.78 | 14.61 | 2.49M |
| October 29, 2025 | 14.75 | 14.73 | 14.53 | 14.77 | 14.63 | 2.05M |
| October 28, 2025 | 14.81 | 14.81 | 14.61 | 14.84 | 14.7 | 2.53M |
| October 27, 2025 | 14.75 | 14.84 | 14.64 | 14.92 | 14.71 | 3.02M |
| October 24, 2025 | 14.79 | 14.76 | 14.76 | 14.84 | 14.69 | 2.29M |
| October 23, 2025 | 14.77 | 14.79 | 14.79 | 14.84 | 14.63 | 3.49M |
| October 22, 2025 | 14.82 | 14.74 | 14.74 | 14.95 | 14.68 | 2.95M |
| October 21, 2025 | 14.76 | 14.79 | 14.79 | 14.87 | 14.6 | 2.7M |
| October 20, 2025 | 14.8 | 14.79 | 14.79 | 14.86 | 14.56 | 2.95M |
| October 17, 2025 | 14.9 | 14.79 | 14.79 | 15.05 | 14.77 | 2.58M |
| October 16, 2025 | 14.86 | 14.95 | 14.95 | 15.04 | 14.79 | 2.59M |
| October 15, 2025 | 14.83 | 14.87 | 14.87 | 14.9 | 14.76 | 2.54M |
| October 14, 2025 | 14.72 | 14.85 | 14.85 | 14.89 | 14.68 | 3.9M |
| October 13, 2025 | 14.75 | 14.72 | 14.72 | 14.88 | 14.6 | 3.51M |
| October 10, 2025 | 14.72 | 15.01 | 15.01 | 15.05 | 14.67 | 4.03M |
| October 09, 2025 | 14.61 | 14.79 | 14.79 | 14.81 | 14.51 | 3.57M |
| September 30, 2025 | 14.75 | 14.61 | 14.61 | 14.79 | 14.59 | 2.32M |
| September 29, 2025 | 14.77 | 14.75 | 14.75 | 14.82 | 14.6 | 2.6M |
| September 26, 2025 | 14.89 | 14.83 | 14.83 | 14.89 | 14.58 | 2.37M |
| September 25, 2025 | 14.86 | 14.77 | 14.77 | 14.87 | 14.69 | 2.37M |
| September 24, 2025 | 14.66 | 14.89 | 14.89 | 14.89 | 14.56 | 2.54M |
| September 23, 2025 | 14.72 | 14.62 | 14.62 | 14.75 | 14.51 | 2.9M |
| September 22, 2025 | 14.8 | 14.72 | 14.72 | 14.95 | 14.6 | 3.82M |
| September 19, 2025 | 14.83 | 14.87 | 14.87 | 14.94 | 14.61 | 4.4M |
| September 18, 2025 | 15.5 | 14.86 | 14.86 | 15.58 | 14.73 | 9.36M |
| September 17, 2025 | 15.31 | 15.7 | 15.7 | 15.74 | 15.16 | 6.95M |
| September 16, 2025 | 14.98 | 15.52 | 15.52 | 16.22 | 14.85 | 9.76M |
| September 15, 2025 | 15.19 | 15.05 | 15.05 | 15.19 | 14.9 | 4.31M |
| September 12, 2025 | 15.64 | 15.2 | 15.2 | 15.72 | 15.12 | 5.05M |
| September 11, 2025 | 15.6 | 15.58 | 15.58 | 15.64 | 15.39 | 2.67M |
| September 10, 2025 | 15.69 | 15.62 | 15.62 | 15.9 | 15.58 | 3.29M |
| September 09, 2025 | 16.43 | 15.84 | 15.84 | 16.43 | 15.61 | 6.59M |
| September 08, 2025 | 15.82 | 16.63 | 16.63 | 16.84 | 15.72 | 6.68M |
| September 05, 2025 | 15.86 | 15.74 | 15.74 | 15.86 | 15.59 | 2.53M |
| September 04, 2025 | 15.92 | 15.77 | 15.77 | 15.96 | 15.56 | 3.22M |