14.56
-0.21(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.01 | 14.77 | 14.77 | 15.18 | 14.75 | 13.1M |
| December 03, 2025 | 15.07 | 14.82 | 14.82 | 15.58 | 14.7 | 20.05M |
| December 02, 2025 | 14.71 | 15.05 | 15.05 | 15.1 | 14.45 | 25.59M |
| December 01, 2025 | 14.46 | 14.66 | 14.66 | 14.66 | 14.41 | 9.64M |
| November 28, 2025 | 14.31 | 14.45 | 14.45 | 14.46 | 14.15 | 7.92M |
| November 27, 2025 | 14.45 | 14.34 | 14.34 | 14.55 | 14.32 | 8.92M |
| November 26, 2025 | 14.47 | 14.46 | 14.46 | 14.64 | 14.31 | 8.14M |
| November 25, 2025 | 14.28 | 14.47 | 14.47 | 14.56 | 14.23 | 9.66M |
| November 24, 2025 | 14.07 | 14.22 | 14.22 | 14.28 | 13.83 | 9.57M |
| November 21, 2025 | 14.12 | 14.01 | 14.01 | 14.35 | 13.85 | 11.62M |
| November 20, 2025 | 14.46 | 14.25 | 14.25 | 14.51 | 14.2 | 7.48M |
| November 19, 2025 | 14.7 | 14.33 | 14.33 | 14.7 | 14.28 | 10.52M |
| November 18, 2025 | 14.8 | 14.62 | 14.62 | 14.82 | 14.56 | 8.31M |
| November 17, 2025 | 14.7 | 14.77 | 14.77 | 14.79 | 14.56 | 7.51M |
| November 14, 2025 | 14.55 | 14.74 | 14.74 | 15.06 | 14.5 | 12.67M |
| November 13, 2025 | 14.75 | 14.7 | 14.7 | 14.8 | 14.56 | 9.22M |
| November 12, 2025 | 14.85 | 14.72 | 14.72 | 15 | 14.56 | 9.75M |
| November 11, 2025 | 14.99 | 14.92 | 14.92 | 15.1 | 14.8 | 8.51M |
| November 10, 2025 | 15.19 | 14.91 | 14.91 | 15.28 | 14.76 | 15.39M |
| November 07, 2025 | 15.58 | 15.18 | 15.18 | 15.58 | 15.17 | 15.14M |
| November 06, 2025 | 15.3 | 15.6 | 15.6 | 15.62 | 15.13 | 17.09M |
| November 05, 2025 | 15.05 | 15.18 | 15.18 | 15.42 | 15 | 14.54M |
| November 04, 2025 | 15.89 | 15.36 | 15.36 | 15.92 | 15.24 | 18.26M |
| November 03, 2025 | 16.37 | 15.89 | 15.89 | 16.37 | 15.65 | 23.34M |
| October 31, 2025 | 15.84 | 16.27 | 16.27 | 16.5 | 15.77 | 22.78M |
| October 30, 2025 | 16.4 | 15.93 | 15.93 | 16.4 | 15.9 | 18.77M |
| October 29, 2025 | 16.17 | 16.32 | 16.32 | 16.35 | 16.14 | 13.92M |
| October 28, 2025 | 16.3 | 16.24 | 16.24 | 16.5 | 16.08 | 23.06M |
| October 27, 2025 | 16.21 | 16.19 | 16.19 | 16.4 | 16.06 | 19.43M |
| October 24, 2025 | 16.05 | 16.01 | 16.01 | 16.12 | 15.68 | 19.96M |
| October 23, 2025 | 16.5 | 15.92 | 15.92 | 16.5 | 15.6 | 16.91M |
| October 22, 2025 | 16.6 | 16.3 | 16.3 | 16.76 | 16.24 | 15.34M |
| October 21, 2025 | 16.38 | 16.68 | 16.68 | 16.88 | 16.25 | 18M |
| October 20, 2025 | 16.35 | 16.37 | 16.37 | 16.64 | 16.1 | 15.45M |
| October 17, 2025 | 17.39 | 15.98 | 15.98 | 17.4 | 15.89 | 30.85M |
| October 16, 2025 | 17.77 | 17.43 | 17.43 | 17.95 | 17.32 | 14.1M |
| October 15, 2025 | 17.1 | 17.92 | 17.92 | 18.19 | 16.77 | 28.65M |
| October 14, 2025 | 18.55 | 17.14 | 17.14 | 18.63 | 16.95 | 31.36M |
| October 13, 2025 | 17.99 | 18.37 | 18.37 | 19 | 17.65 | 23.81M |
| October 10, 2025 | 19.31 | 19.15 | 19.15 | 19.9 | 19.05 | 24.14M |
| October 09, 2025 | 19.98 | 19.21 | 19.21 | 19.99 | 19.1 | 25.58M |
| September 30, 2025 | 20.5 | 19.98 | 19.98 | 20.7 | 19.98 | 25.26M |
| September 29, 2025 | 20.72 | 20.5 | 20.5 | 21.3 | 20.14 | 39.56M |
| September 26, 2025 | 20.81 | 21.06 | 21.06 | 21.52 | 20.55 | 42.55M |
| September 25, 2025 | 20.78 | 20.93 | 20.93 | 21.59 | 20.7 | 48.83M |
| September 24, 2025 | 20.6 | 20.68 | 20.68 | 21.69 | 20.26 | 72.75M |
| September 23, 2025 | 19.29 | 20.85 | 20.85 | 20.85 | 19.25 | 67.57M |
| September 22, 2025 | 18.17 | 18.95 | 18.95 | 19.31 | 18.01 | 43.57M |
| September 19, 2025 | 18.9 | 18.13 | 18.13 | 19.18 | 17.71 | 38.48M |
| September 18, 2025 | 18.3 | 19.35 | 19.35 | 19.83 | 18.3 | 69.19M |
| September 17, 2025 | 17.77 | 18.03 | 18.03 | 18.23 | 17.55 | 26.25M |
| September 16, 2025 | 17.06 | 17.77 | 17.77 | 17.98 | 16.98 | 35.38M |
| September 15, 2025 | 16.91 | 17.06 | 17.06 | 17.85 | 16.91 | 23.72M |
| September 12, 2025 | 17.1 | 16.94 | 16.94 | 17.45 | 16.91 | 16.77M |
| September 11, 2025 | 16.7 | 17.18 | 17.18 | 17.2 | 16.4 | 21.55M |
| September 10, 2025 | 17.1 | 16.82 | 16.82 | 17.42 | 16.65 | 19.6M |
| September 09, 2025 | 17.64 | 17.11 | 17.11 | 17.75 | 17.06 | 23.18M |
| September 08, 2025 | 17.02 | 17.81 | 17.81 | 18.27 | 17.02 | 23.08M |
| September 05, 2025 | 16.93 | 17.22 | 17.22 | 17.23 | 16.76 | 18.55M |
| September 04, 2025 | 17.84 | 16.93 | 16.93 | 18.04 | 16.6 | 21.2M |