14.73
-0.1(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.06 | 14.83 | 14.83 | 15.09 | 14.8 | 8.86M |
| December 03, 2025 | 15.35 | 15.1 | 15.1 | 15.37 | 14.95 | 11.73M |
| December 02, 2025 | 15.55 | 15.36 | 15.36 | 15.56 | 15.3 | 9.38M |
| December 01, 2025 | 15.67 | 15.54 | 15.54 | 15.68 | 15.48 | 12.2M |
| November 28, 2025 | 15.68 | 15.73 | 15.73 | 15.93 | 15.56 | 10.48M |
| November 27, 2025 | 15.91 | 15.71 | 15.71 | 16.06 | 15.7 | 16.65M |
| November 26, 2025 | 16.1 | 16.05 | 16.05 | 16.59 | 16 | 16.28M |
| November 25, 2025 | 16.2 | 16.21 | 16.21 | 16.65 | 16.11 | 22.54M |
| November 24, 2025 | 15.49 | 16.11 | 16.11 | 16.25 | 15.3 | 24.45M |
| November 21, 2025 | 15.14 | 15.39 | 15.39 | 15.88 | 15.14 | 20.41M |
| November 20, 2025 | 15.78 | 15.33 | 15.33 | 15.85 | 15.27 | 11.03M |
| November 19, 2025 | 15.96 | 15.56 | 15.56 | 15.96 | 15.48 | 14.04M |
| November 18, 2025 | 15.47 | 15.97 | 15.97 | 16.3 | 15.4 | 27.82M |
| November 17, 2025 | 15.44 | 15.52 | 15.52 | 15.6 | 15.28 | 8.94M |
| November 14, 2025 | 15.6 | 15.45 | 15.45 | 15.82 | 15.45 | 11.24M |
| November 13, 2025 | 15.65 | 15.7 | 15.7 | 15.74 | 15.45 | 10.54M |
| November 12, 2025 | 15.82 | 15.73 | 15.73 | 16.13 | 15.69 | 12.44M |
| November 11, 2025 | 16.04 | 15.81 | 15.81 | 16.07 | 15.8 | 11.03M |
| November 10, 2025 | 16.2 | 16.06 | 16.06 | 16.58 | 15.93 | 18.52M |
| November 07, 2025 | 16.12 | 15.9 | 15.9 | 16.18 | 15.71 | 17.13M |
| November 06, 2025 | 16.6 | 16.15 | 16.15 | 16.7 | 16.12 | 22.26M |
| November 05, 2025 | 16.6 | 16.68 | 16.68 | 16.99 | 16.39 | 27.78M |
| November 04, 2025 | 17 | 16.81 | 16.81 | 17.25 | 16.61 | 27.35M |
| November 03, 2025 | 16.88 | 17.09 | 17.09 | 17.16 | 16.65 | 32.87M |
| October 31, 2025 | 15.81 | 16.87 | 16.87 | 17.1 | 15.72 | 47.92M |
| October 30, 2025 | 15.12 | 15.84 | 15.84 | 16.15 | 15.12 | 36.03M |
| October 29, 2025 | 15.36 | 15.15 | 15.15 | 15.42 | 15.13 | 10.85M |
| October 28, 2025 | 15.4 | 15.43 | 15.43 | 15.68 | 15.2 | 15.12M |
| October 27, 2025 | 14.78 | 15.3 | 15.3 | 15.37 | 14.78 | 18.09M |
| October 24, 2025 | 14.77 | 14.76 | 14.76 | 14.89 | 14.74 | 6.44M |
| October 23, 2025 | 14.95 | 14.73 | 14.73 | 14.95 | 14.5 | 10.88M |
| October 22, 2025 | 14.92 | 14.97 | 14.97 | 15.11 | 14.88 | 5.86M |
| October 21, 2025 | 14.85 | 14.99 | 14.99 | 15.02 | 14.79 | 7.27M |
| October 20, 2025 | 14.85 | 14.83 | 14.83 | 14.98 | 14.77 | 6.15M |
| October 17, 2025 | 15.04 | 14.86 | 14.86 | 15.18 | 14.81 | 8.87M |
| October 16, 2025 | 15.1 | 15.02 | 15.02 | 15.21 | 14.91 | 8.7M |
| October 15, 2025 | 15 | 15.17 | 15.17 | 15.2 | 14.82 | 10.56M |
| October 14, 2025 | 15.31 | 14.95 | 14.95 | 15.39 | 14.93 | 11.7M |
| October 13, 2025 | 15 | 15.26 | 15.26 | 15.38 | 14.9 | 11.51M |
| October 10, 2025 | 15.7 | 15.56 | 15.56 | 15.86 | 15.55 | 9.86M |
| October 09, 2025 | 15.62 | 15.7 | 15.7 | 15.87 | 15.51 | 19.17M |
| September 30, 2025 | 16.09 | 16 | 16 | 16.15 | 15.96 | 7.6M |
| September 29, 2025 | 15.99 | 15.94 | 15.94 | 16.05 | 15.77 | 7.07M |
| September 26, 2025 | 16.2 | 16.01 | 16.01 | 16.22 | 16 | 8.77M |
| September 25, 2025 | 16.09 | 16.36 | 16.36 | 16.61 | 16 | 16.99M |
| September 24, 2025 | 15.8 | 16.12 | 16.12 | 16.12 | 15.67 | 11.08M |
| September 23, 2025 | 16.25 | 15.78 | 15.78 | 16.25 | 15.61 | 16.46M |
| September 22, 2025 | 16.66 | 16.27 | 16.27 | 16.72 | 16.25 | 13.31M |
| September 19, 2025 | 17.13 | 16.66 | 16.66 | 17.13 | 16.6 | 18.44M |
| September 18, 2025 | 16.94 | 17.14 | 17.14 | 17.46 | 16.81 | 29.17M |
| September 17, 2025 | 16.91 | 16.92 | 16.92 | 16.95 | 16.77 | 11.9M |
| September 16, 2025 | 16.97 | 16.92 | 16.92 | 16.97 | 16.7 | 9.71M |
| September 15, 2025 | 16.91 | 16.9 | 16.9 | 17.04 | 16.86 | 10.51M |
| September 12, 2025 | 17.05 | 17.1 | 17.1 | 17.28 | 16.92 | 17.46M |
| September 11, 2025 | 16.78 | 16.92 | 16.92 | 16.92 | 16.52 | 13.84M |
| September 10, 2025 | 16.91 | 16.85 | 16.85 | 16.96 | 16.76 | 8.77M |
| September 09, 2025 | 17.11 | 16.91 | 16.91 | 17.15 | 16.8 | 13.2M |
| September 08, 2025 | 17.03 | 17.18 | 17.18 | 17.31 | 16.89 | 13.26M |
| September 05, 2025 | 16.8 | 17.06 | 17.06 | 17.07 | 16.67 | 12.55M |
| September 04, 2025 | 16.9 | 16.76 | 16.76 | 16.96 | 16.56 | 15.67M |