14.79
+0.03(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 14.76 | 14.79 | 14.79 | 14.8 | 14.72 | 6.75M |
| December 24, 2025 | 14.69 | 14.76 | 14.76 | 14.77 | 14.65 | 6.16M |
| December 23, 2025 | 14.85 | 14.69 | 14.69 | 14.85 | 14.68 | 9.89M |
| December 22, 2025 | 14.79 | 14.85 | 14.85 | 14.92 | 14.78 | 9.04M |
| December 19, 2025 | 14.79 | 14.83 | 14.83 | 14.94 | 14.75 | 11.55M |
| December 18, 2025 | 14.7 | 14.82 | 14.76 | 14.83 | 14.68 | 7.71M |
| December 17, 2025 | 14.66 | 14.75 | 14.69 | 14.8 | 14.59 | 11.83M |
| December 16, 2025 | 14.8 | 14.7 | 14.64 | 14.82 | 14.64 | 9.1M |
| December 15, 2025 | 14.87 | 14.81 | 14.75 | 14.91 | 14.78 | 9.39M |
| December 12, 2025 | 14.83 | 14.88 | 14.88 | 14.94 | 14.77 | 8.62M |
| December 11, 2025 | 15.01 | 14.83 | 14.83 | 15.04 | 14.79 | 10.18M |
| December 10, 2025 | 14.74 | 15 | 15 | 15.04 | 14.73 | 14.23M |
| December 09, 2025 | 14.93 | 14.77 | 14.77 | 14.95 | 14.77 | 11.1M |
| December 08, 2025 | 15.04 | 14.95 | 14.95 | 15.1 | 14.93 | 9.9M |
| December 05, 2025 | 14.81 | 15.03 | 15.03 | 15.03 | 14.81 | 10.95M |
| December 04, 2025 | 14.94 | 14.83 | 14.83 | 14.95 | 14.79 | 6.47M |
| December 03, 2025 | 14.88 | 14.92 | 14.92 | 14.98 | 14.78 | 10.66M |
| December 02, 2025 | 14.85 | 14.89 | 14.89 | 14.92 | 14.79 | 9.82M |
| December 01, 2025 | 14.79 | 14.84 | 14.84 | 14.87 | 14.77 | 10.15M |
| November 28, 2025 | 14.73 | 14.8 | 14.8 | 14.8 | 14.57 | 12.58M |
| November 27, 2025 | 14.79 | 14.75 | 14.75 | 14.84 | 14.74 | 9.26M |
| November 26, 2025 | 14.85 | 14.79 | 14.79 | 14.92 | 14.77 | 11.89M |
| November 25, 2025 | 14.91 | 14.85 | 14.85 | 14.94 | 14.84 | 12.42M |
| November 24, 2025 | 14.85 | 14.86 | 14.86 | 14.92 | 14.78 | 10.88M |
| November 21, 2025 | 15.18 | 14.78 | 14.78 | 15.22 | 14.78 | 25.34M |
| November 20, 2025 | 15.48 | 15.22 | 15.22 | 15.48 | 15.21 | 13.13M |
| November 19, 2025 | 15.25 | 15.44 | 15.44 | 15.64 | 15.25 | 19.44M |
| November 18, 2025 | 15.41 | 15.25 | 15.25 | 15.45 | 15.21 | 15.1M |
| November 17, 2025 | 15.57 | 15.44 | 15.44 | 15.6 | 15.41 | 13.92M |
| November 14, 2025 | 15.63 | 15.55 | 15.55 | 15.73 | 15.55 | 12.92M |
| November 13, 2025 | 15.68 | 15.67 | 15.67 | 15.69 | 15.56 | 13.3M |
| November 12, 2025 | 15.77 | 15.67 | 15.67 | 15.79 | 15.6 | 13.06M |
| November 11, 2025 | 15.77 | 15.78 | 15.78 | 15.87 | 15.7 | 15.56M |
| November 10, 2025 | 15.62 | 15.78 | 15.78 | 15.79 | 15.58 | 20.04M |
| November 07, 2025 | 15.52 | 15.62 | 15.62 | 15.71 | 15.48 | 16.8M |
| November 06, 2025 | 15.49 | 15.56 | 15.56 | 15.66 | 15.47 | 17.66M |
| November 05, 2025 | 15.3 | 15.49 | 15.49 | 15.53 | 15.27 | 16.53M |
| November 04, 2025 | 15.5 | 15.36 | 15.36 | 15.67 | 15.29 | 22.05M |
| November 03, 2025 | 15.4 | 15.47 | 15.47 | 15.55 | 15.32 | 16.34M |
| October 31, 2025 | 15.22 | 15.38 | 15.38 | 15.42 | 15.22 | 19.27M |
| October 30, 2025 | 15.26 | 15.18 | 15.18 | 15.37 | 15.18 | 15.96M |
| October 29, 2025 | 15.15 | 15.27 | 15.27 | 15.27 | 15.07 | 14.66M |
| October 28, 2025 | 15.28 | 15.15 | 15.15 | 15.28 | 15.15 | 15.36M |
| October 27, 2025 | 15.25 | 15.33 | 15.33 | 15.37 | 15.24 | 13.16M |
| October 24, 2025 | 15.28 | 15.23 | 15.23 | 15.32 | 15.21 | 9.13M |
| October 23, 2025 | 15.15 | 15.26 | 15.26 | 15.27 | 15.09 | 9.95M |
| October 22, 2025 | 15.23 | 15.26 | 15.15 | 15.3 | 15.18 | 8.13M |
| October 21, 2025 | 15.13 | 15.25 | 15.25 | 15.32 | 15.13 | 13.63M |
| October 20, 2025 | 15.13 | 15.12 | 15.12 | 15.16 | 15.05 | 10.11M |
| October 17, 2025 | 15.31 | 15.02 | 15.02 | 15.35 | 15.01 | 22.45M |
| October 16, 2025 | 15.4 | 15.35 | 15.35 | 15.44 | 15.32 | 11.25M |
| October 15, 2025 | 15.29 | 15.42 | 15.42 | 15.45 | 15.25 | 13.69M |
| October 14, 2025 | 15.33 | 15.29 | 15.29 | 15.49 | 15.23 | 17.64M |
| October 13, 2025 | 15.15 | 15.28 | 15.28 | 15.33 | 15.1 | 19.04M |
| October 10, 2025 | 15.55 | 15.55 | 15.55 | 15.69 | 15.53 | 16.94M |
| October 09, 2025 | 15.36 | 15.65 | 15.65 | 15.65 | 15.26 | 19.64M |
| September 30, 2025 | 15.37 | 15.34 | 15.34 | 15.45 | 15.32 | 12.61M |
| September 29, 2025 | 15.25 | 15.36 | 15.36 | 15.39 | 15.1 | 15.18M |
| September 26, 2025 | 15.26 | 15.27 | 15.27 | 15.41 | 15.21 | 10.55M |
| September 25, 2025 | 15.46 | 15.31 | 15.31 | 15.47 | 15.23 | 13.47M |