14.29
+0.78(+5.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 13.93 | 14.29 | 14.29 | 14.86 | 13.91 | 22.31M |
| December 24, 2025 | 13.11 | 13.51 | 13.51 | 13.78 | 13.05 | 10.3M |
| December 23, 2025 | 12.88 | 13.14 | 13.14 | 13.14 | 12.77 | 4.45M |
| December 22, 2025 | 12.76 | 12.87 | 12.87 | 12.97 | 12.68 | 2.99M |
| December 19, 2025 | 12.53 | 12.72 | 12.72 | 12.73 | 12.51 | 2.59M |
| December 18, 2025 | 12.61 | 12.53 | 12.53 | 12.89 | 12.51 | 3.63M |
| December 17, 2025 | 12.6 | 12.64 | 12.64 | 12.67 | 12.33 | 3.16M |
| December 16, 2025 | 12.83 | 12.6 | 12.6 | 12.94 | 12.51 | 3.68M |
| December 15, 2025 | 12.71 | 12.83 | 12.83 | 12.87 | 12.6 | 3.55M |
| December 12, 2025 | 12.62 | 12.71 | 12.71 | 12.9 | 12.21 | 5.02M |
| December 11, 2025 | 12.72 | 12.52 | 12.52 | 12.82 | 12.51 | 3.3M |
| December 10, 2025 | 12.8 | 12.76 | 12.76 | 12.87 | 12.62 | 3.26M |
| December 09, 2025 | 13 | 12.91 | 12.91 | 13.09 | 12.83 | 3.34M |
| December 08, 2025 | 12.85 | 13 | 13 | 13.14 | 12.82 | 4.51M |
| December 05, 2025 | 12.62 | 12.85 | 12.85 | 12.9 | 12.62 | 2.83M |
| December 04, 2025 | 12.69 | 12.7 | 12.7 | 12.81 | 12.52 | 3.17M |
| December 03, 2025 | 12.66 | 12.79 | 12.79 | 12.92 | 12.59 | 3.93M |
| December 02, 2025 | 12.96 | 12.71 | 12.71 | 12.96 | 12.63 | 4.03M |
| December 01, 2025 | 13.1 | 12.97 | 12.97 | 13.2 | 12.89 | 2.82M |
| November 28, 2025 | 12.93 | 13.02 | 13.02 | 13.18 | 12.77 | 4.07M |
| November 27, 2025 | 12.9 | 12.84 | 12.84 | 12.99 | 12.71 | 4.16M |
| November 26, 2025 | 12.88 | 12.79 | 12.79 | 12.95 | 12.73 | 5.63M |
| November 25, 2025 | 13.09 | 12.89 | 12.89 | 13.22 | 12.8 | 5.73M |
| November 24, 2025 | 12.52 | 12.95 | 12.95 | 13.14 | 12.52 | 7.11M |
| November 21, 2025 | 13.35 | 12.52 | 12.52 | 13.42 | 12.52 | 9.71M |
| November 20, 2025 | 13.51 | 13.47 | 13.47 | 13.74 | 13.37 | 3.77M |
| November 19, 2025 | 13.9 | 13.51 | 13.51 | 13.9 | 13.44 | 5.76M |
| November 18, 2025 | 14.01 | 13.75 | 13.75 | 14.16 | 13.73 | 6.65M |
| November 17, 2025 | 14.77 | 14.2 | 14.2 | 14.83 | 14.18 | 9.29M |
| November 14, 2025 | 14.66 | 14.85 | 14.85 | 15.17 | 14.39 | 9.4M |
| November 13, 2025 | 14.86 | 14.74 | 14.74 | 14.9 | 14.66 | 6.34M |
| November 12, 2025 | 14.98 | 14.82 | 14.82 | 15.04 | 14.51 | 8.01M |
| November 11, 2025 | 15.09 | 15.1 | 15.1 | 15.41 | 15.06 | 7.56M |
| November 10, 2025 | 15.09 | 15.15 | 15.15 | 15.57 | 15 | 10.35M |
| November 07, 2025 | 15.01 | 15 | 15 | 15.5 | 14.92 | 10.53M |
| November 06, 2025 | 14.94 | 15.05 | 15.05 | 15.79 | 14.92 | 14.12M |
| November 05, 2025 | 14.63 | 14.95 | 14.95 | 15.03 | 14.63 | 7.18M |
| November 04, 2025 | 14.95 | 14.96 | 14.96 | 15.2 | 14.71 | 11.08M |
| November 03, 2025 | 15 | 14.83 | 14.83 | 15.1 | 14.21 | 10.2M |
| October 31, 2025 | 14.76 | 14.98 | 14.98 | 15.3 | 14.67 | 15.95M |
| October 30, 2025 | 14.76 | 14.47 | 14.47 | 14.77 | 14.35 | 7.12M |
| October 29, 2025 | 14.08 | 14.76 | 14.76 | 15.15 | 14.05 | 12.68M |
| October 28, 2025 | 14.58 | 14.2 | 14.2 | 14.58 | 14.16 | 7.2M |
| October 27, 2025 | 14.8 | 14.54 | 14.54 | 15 | 14.43 | 8.41M |
| October 24, 2025 | 14.37 | 14.69 | 14.69 | 14.88 | 14.25 | 10.61M |
| October 23, 2025 | 14.5 | 14.26 | 14.26 | 14.6 | 13.97 | 5.75M |
| October 22, 2025 | 14.25 | 14.25 | 14.25 | 14.44 | 14.2 | 5.09M |
| October 21, 2025 | 13.87 | 14.33 | 14.33 | 14.79 | 13.79 | 13.76M |
| October 20, 2025 | 14.1 | 13.95 | 13.95 | 14.19 | 13.82 | 6.19M |
| October 17, 2025 | 14.28 | 14.06 | 14.06 | 14.33 | 13.83 | 9.45M |
| October 16, 2025 | 14.55 | 14.2 | 14.2 | 14.7 | 14.15 | 5.97M |
| October 15, 2025 | 14.18 | 14.51 | 14.51 | 14.63 | 14.06 | 8.69M |
| October 14, 2025 | 14.23 | 14.15 | 14.15 | 14.95 | 14.1 | 13.56M |
| October 13, 2025 | 13.75 | 14 | 14 | 14.17 | 13.56 | 8.43M |
| October 10, 2025 | 14.34 | 14.5 | 14.5 | 14.65 | 14.34 | 7.32M |
| October 09, 2025 | 14.39 | 14.48 | 14.48 | 14.75 | 14.16 | 10.29M |
| September 30, 2025 | 14.3 | 14.36 | 14.36 | 14.51 | 14.17 | 7.61M |
| September 29, 2025 | 14.2 | 14.16 | 14.16 | 14.28 | 13.82 | 6.03M |
| September 26, 2025 | 14.19 | 14.04 | 14.04 | 14.39 | 14 | 7.43M |
| September 25, 2025 | 14.49 | 14.31 | 14.31 | 14.92 | 14.3 | 9.51M |