14.33
+0.35(+2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.3 | 13.98 | 13.98 | 14.39 | 13.95 | 17.76M |
| December 03, 2025 | 14.05 | 14.14 | 14.14 | 14.32 | 13.91 | 14.95M |
| December 02, 2025 | 14.13 | 14.03 | 14.03 | 14.13 | 13.92 | 12.79M |
| December 01, 2025 | 14.11 | 14.15 | 14.15 | 14.33 | 14 | 20.69M |
| November 28, 2025 | 13.8 | 13.92 | 13.92 | 14.01 | 13.66 | 12.49M |
| November 27, 2025 | 13.78 | 13.77 | 13.77 | 14.09 | 13.75 | 15.19M |
| November 26, 2025 | 13.84 | 13.69 | 13.69 | 13.93 | 13.68 | 11.41M |
| November 25, 2025 | 13.72 | 13.86 | 13.86 | 14.07 | 13.72 | 17.21M |
| November 24, 2025 | 13.66 | 13.66 | 13.66 | 13.72 | 13.5 | 18.25M |
| November 21, 2025 | 14.23 | 13.58 | 13.58 | 14.25 | 13.5 | 30.47M |
| November 20, 2025 | 14.4 | 14.34 | 14.34 | 14.7 | 14.33 | 17.16M |
| November 19, 2025 | 14.28 | 14.43 | 14.43 | 14.51 | 14.15 | 15.53M |
| November 18, 2025 | 14.5 | 14.27 | 14.27 | 14.76 | 14.1 | 21.71M |
| November 17, 2025 | 14.88 | 14.53 | 14.53 | 14.96 | 14.46 | 24.03M |
| November 14, 2025 | 14.87 | 14.87 | 14.87 | 15.08 | 14.6 | 20.77M |
| November 13, 2025 | 14.63 | 15 | 15 | 15.17 | 14.61 | 30.01M |
| November 12, 2025 | 14.54 | 14.68 | 14.68 | 14.91 | 14.45 | 16.53M |
| November 11, 2025 | 14.9 | 14.55 | 14.55 | 14.99 | 14.5 | 17.41M |
| November 10, 2025 | 14.82 | 14.83 | 14.83 | 15.04 | 14.71 | 20.15M |
| November 07, 2025 | 14.75 | 14.69 | 14.69 | 14.86 | 14.59 | 14.37M |
| November 06, 2025 | 14.39 | 14.83 | 14.83 | 14.87 | 14.38 | 20.21M |
| November 05, 2025 | 14.02 | 14.41 | 14.41 | 14.48 | 13.98 | 17.26M |
| November 04, 2025 | 14.95 | 14.28 | 14.28 | 14.95 | 14.19 | 31.08M |
| November 03, 2025 | 15.03 | 14.97 | 14.97 | 15.06 | 14.65 | 26.08M |
| October 31, 2025 | 15.31 | 15.02 | 15.02 | 15.32 | 15.02 | 27.01M |
| October 30, 2025 | 15.6 | 15.33 | 15.33 | 15.6 | 15.31 | 30.97M |
| October 29, 2025 | 14.85 | 15.55 | 15.55 | 15.57 | 14.85 | 51.07M |
| October 28, 2025 | 14.89 | 14.7 | 14.7 | 14.94 | 14.6 | 19.65M |
| October 27, 2025 | 14.68 | 14.88 | 14.88 | 15.16 | 14.68 | 29.52M |
| October 24, 2025 | 14.43 | 14.57 | 14.57 | 14.7 | 14.41 | 18.46M |
| October 23, 2025 | 14.22 | 14.4 | 14.4 | 14.44 | 13.93 | 21.38M |
| October 22, 2025 | 14.33 | 14.29 | 14.29 | 14.5 | 14.16 | 27.67M |
| October 21, 2025 | 14.59 | 14.61 | 14.61 | 14.77 | 14.5 | 20.68M |
| October 20, 2025 | 14.62 | 14.53 | 14.53 | 14.75 | 14.4 | 23.62M |
| October 17, 2025 | 14.8 | 14.53 | 14.53 | 14.98 | 14.4 | 34.66M |
| October 16, 2025 | 15.12 | 14.63 | 14.63 | 15.15 | 14.56 | 28.8M |
| October 15, 2025 | 15.08 | 15.27 | 15.27 | 15.27 | 14.73 | 28.68M |
| October 14, 2025 | 16.08 | 15.02 | 15.02 | 16.12 | 14.84 | 59.61M |
| October 13, 2025 | 15.12 | 15.94 | 15.94 | 15.97 | 15.1 | 42.99M |
| October 10, 2025 | 16.16 | 15.67 | 15.67 | 16.16 | 15.45 | 50.35M |
| October 09, 2025 | 15.9 | 16.35 | 16.35 | 16.35 | 15.6 | 71.76M |
| September 30, 2025 | 15.14 | 15.45 | 15.45 | 15.6 | 15.07 | 54.79M |
| September 29, 2025 | 14.72 | 15 | 15 | 15.03 | 14.68 | 29.49M |
| September 26, 2025 | 14.52 | 14.66 | 14.66 | 14.98 | 14.52 | 27.84M |
| September 25, 2025 | 14.99 | 14.81 | 14.81 | 15.2 | 14.67 | 42.15M |
| September 24, 2025 | 14.56 | 14.73 | 14.73 | 14.79 | 14.41 | 21.92M |
| September 23, 2025 | 14.94 | 14.62 | 14.62 | 15.04 | 14.35 | 26.95M |
| September 22, 2025 | 14.92 | 14.94 | 14.94 | 15 | 14.55 | 27.37M |
| September 19, 2025 | 14.77 | 14.83 | 14.83 | 15.06 | 14.77 | 28.2M |
| September 18, 2025 | 15.16 | 14.78 | 14.78 | 15.2 | 14.61 | 42.93M |
| September 17, 2025 | 15.28 | 15.34 | 15.34 | 15.36 | 15.07 | 27.84M |
| September 16, 2025 | 15.81 | 15.36 | 15.36 | 15.9 | 14.9 | 50.47M |
| September 15, 2025 | 16.05 | 15.7 | 15.7 | 16.15 | 15.66 | 38.08M |
| September 12, 2025 | 15.91 | 16.13 | 16.13 | 16.5 | 15.6 | 59.3M |
| September 11, 2025 | 15.57 | 15.76 | 15.76 | 15.76 | 15.4 | 33.24M |
| September 10, 2025 | 15.49 | 15.48 | 15.48 | 15.67 | 15.2 | 38.24M |
| September 09, 2025 | 15.73 | 15.71 | 15.71 | 16.16 | 15.63 | 43.11M |
| September 08, 2025 | 16.25 | 15.83 | 15.83 | 16.25 | 15.72 | 35.45M |
| September 05, 2025 | 15.44 | 15.95 | 15.95 | 15.97 | 15.42 | 48.09M |
| September 04, 2025 | 16.25 | 15.45 | 15.45 | 16.45 | 15.22 | 76.5M |