14.32
+0.12(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.5 | 14.2 | 14.2 | 14.6 | 14.1 | 5.84M |
| December 03, 2025 | 15.23 | 14.63 | 14.63 | 15.36 | 14.54 | 7.06M |
| December 02, 2025 | 15.2 | 15.11 | 15.11 | 15.3 | 15.06 | 3.76M |
| December 01, 2025 | 15.29 | 15.29 | 15.29 | 15.4 | 15.18 | 3.91M |
| November 28, 2025 | 15.24 | 15.36 | 15.36 | 15.48 | 15.13 | 4.13M |
| November 27, 2025 | 15.41 | 15.2 | 15.2 | 15.5 | 15.2 | 4.78M |
| November 26, 2025 | 15.64 | 15.4 | 15.4 | 15.93 | 15.35 | 8.71M |
| November 25, 2025 | 15.41 | 15.59 | 15.59 | 16 | 15.32 | 19.21M |
| November 24, 2025 | 14.57 | 15.57 | 15.57 | 15.86 | 14.49 | 19.89M |
| November 21, 2025 | 14.82 | 14.42 | 14.42 | 14.99 | 14.35 | 5.23M |
| November 20, 2025 | 15.07 | 14.95 | 14.95 | 15.2 | 14.81 | 4.47M |
| November 19, 2025 | 15.33 | 15.06 | 15.06 | 15.33 | 15 | 4.22M |
| November 18, 2025 | 15.17 | 15.35 | 15.35 | 15.48 | 15.08 | 4.06M |
| November 17, 2025 | 15.04 | 15.25 | 15.25 | 15.27 | 14.92 | 3.87M |
| November 14, 2025 | 15.12 | 15 | 15 | 15.23 | 14.99 | 3.03M |
| November 13, 2025 | 15.14 | 15.23 | 15.23 | 15.23 | 15.03 | 3.26M |
| November 12, 2025 | 15.37 | 15.13 | 15.13 | 15.37 | 15.06 | 4.12M |
| November 11, 2025 | 15.51 | 15.36 | 15.36 | 15.61 | 15.31 | 4.2M |
| November 10, 2025 | 15.52 | 15.46 | 15.46 | 15.68 | 15.37 | 3.76M |
| November 07, 2025 | 15.65 | 15.54 | 15.54 | 15.66 | 15.48 | 4.26M |
| November 06, 2025 | 15.82 | 15.75 | 15.75 | 15.84 | 15.52 | 4.33M |
| November 05, 2025 | 15.8 | 15.85 | 15.85 | 16.09 | 15.7 | 5.01M |
| November 04, 2025 | 16 | 16.08 | 16.08 | 16.3 | 15.88 | 6.4M |
| November 03, 2025 | 15.79 | 16.12 | 16.12 | 16.29 | 15.67 | 7.11M |
| October 31, 2025 | 15.51 | 15.78 | 15.78 | 15.99 | 15.44 | 6.37M |
| October 30, 2025 | 15.62 | 15.51 | 15.51 | 15.81 | 15.36 | 5.86M |
| October 29, 2025 | 15.76 | 15.61 | 15.61 | 15.76 | 15.5 | 4.99M |
| October 28, 2025 | 15.7 | 15.76 | 15.76 | 16.05 | 15.66 | 4.14M |
| October 27, 2025 | 15.91 | 15.82 | 15.82 | 16 | 15.63 | 5.89M |
| October 24, 2025 | 15.85 | 15.96 | 15.96 | 16.26 | 15.85 | 4.04M |
| October 23, 2025 | 15.78 | 15.88 | 15.88 | 15.9 | 15.41 | 4.71M |
| October 22, 2025 | 15.91 | 15.78 | 15.78 | 15.94 | 15.72 | 3.77M |
| October 21, 2025 | 15.65 | 16.07 | 16.07 | 16.17 | 15.65 | 4.62M |
| October 20, 2025 | 15.8 | 15.82 | 15.82 | 16.1 | 15.7 | 6.66M |
| October 17, 2025 | 16.11 | 15.47 | 15.47 | 16.12 | 15.46 | 6.88M |
| October 16, 2025 | 16.53 | 16.11 | 16.11 | 16.56 | 16.06 | 6.4M |
| October 15, 2025 | 16.34 | 16.6 | 16.6 | 16.99 | 16.11 | 7.14M |
| October 14, 2025 | 17.35 | 16.5 | 16.5 | 17.36 | 16.4 | 8.56M |
| October 13, 2025 | 16.1 | 16.97 | 16.97 | 17.58 | 16.1 | 12.89M |
| October 10, 2025 | 16.75 | 16.5 | 16.5 | 16.78 | 16.31 | 7.88M |
| October 09, 2025 | 16.4 | 16.8 | 16.8 | 17.13 | 16.39 | 8.34M |
| September 30, 2025 | 16.65 | 16.5 | 16.5 | 16.83 | 16.39 | 5.66M |
| September 29, 2025 | 16.39 | 16.54 | 16.54 | 16.57 | 16.2 | 5.75M |
| September 26, 2025 | 17.04 | 16.44 | 16.44 | 17.09 | 16.44 | 8.96M |
| September 25, 2025 | 17.3 | 17.13 | 17.13 | 17.48 | 17.03 | 10.08M |
| September 24, 2025 | 16.62 | 17.21 | 17.21 | 17.3 | 16.38 | 13.51M |
| September 23, 2025 | 17.28 | 16.63 | 16.63 | 17.28 | 16.21 | 14.25M |
| September 22, 2025 | 17.23 | 17.2 | 17.2 | 17.52 | 16.97 | 12.97M |
| September 19, 2025 | 17.55 | 16.92 | 16.92 | 17.55 | 16.8 | 19.9M |
| September 18, 2025 | 16.65 | 17.43 | 17.43 | 18.3 | 16.49 | 36.93M |
| September 17, 2025 | 16.51 | 16.64 | 16.64 | 16.8 | 16.44 | 7.38M |
| September 16, 2025 | 16.82 | 16.61 | 16.61 | 16.98 | 16.58 | 7.82M |
| September 15, 2025 | 16.87 | 16.76 | 16.76 | 17.2 | 16.74 | 13.53M |
| September 12, 2025 | 16.87 | 17.1 | 17.1 | 17.94 | 16.78 | 24.35M |
| September 11, 2025 | 17.3 | 17.07 | 17.07 | 17.33 | 16.15 | 27.72M |
| September 10, 2025 | 15.74 | 16.36 | 16.36 | 16.59 | 15.63 | 14.86M |
| September 09, 2025 | 15.8 | 15.46 | 15.46 | 15.98 | 15.41 | 7.35M |
| September 08, 2025 | 15.28 | 15.7 | 15.7 | 16.12 | 15.28 | 10.5M |
| September 05, 2025 | 15.3 | 15.26 | 15.26 | 15.3 | 14.96 | 5.44M |
| September 04, 2025 | 15.38 | 15.13 | 15.13 | 15.57 | 14.9 | 7.7M |