14.52
+0.01(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.86 | 14.51 | 14.51 | 14.95 | 14.51 | 2.49M |
| December 03, 2025 | 15 | 14.9 | 14.9 | 15.1 | 14.82 | 1.92M |
| December 02, 2025 | 14.86 | 15.04 | 15.04 | 15.06 | 14.79 | 1.93M |
| December 01, 2025 | 15.01 | 14.86 | 14.86 | 15.15 | 14.83 | 1.77M |
| November 28, 2025 | 14.95 | 15 | 15 | 15.06 | 14.8 | 1.61M |
| November 27, 2025 | 14.79 | 14.95 | 14.95 | 15.08 | 14.76 | 1.88M |
| November 26, 2025 | 15.1 | 14.84 | 14.84 | 15.25 | 14.76 | 2.16M |
| November 25, 2025 | 14.86 | 15.1 | 15.1 | 15.21 | 14.86 | 2.19M |
| November 24, 2025 | 15 | 14.91 | 14.91 | 15.19 | 14.75 | 2.86M |
| November 21, 2025 | 14.99 | 15 | 15 | 15.15 | 14.5 | 4.11M |
| November 20, 2025 | 15.2 | 15.04 | 15.04 | 15.29 | 14.95 | 2.22M |
| November 19, 2025 | 15.35 | 15.08 | 15.08 | 15.39 | 15.05 | 2.22M |
| November 18, 2025 | 15.43 | 15.37 | 15.37 | 15.45 | 15.19 | 2.83M |
| November 17, 2025 | 15.25 | 15.3 | 15.3 | 15.48 | 15.08 | 3.28M |
| November 14, 2025 | 14.96 | 15.25 | 15.25 | 15.36 | 14.95 | 3.94M |
| November 13, 2025 | 14.88 | 14.97 | 14.97 | 15.02 | 14.87 | 2.52M |
| November 12, 2025 | 14.89 | 14.96 | 14.96 | 15.07 | 14.88 | 3.27M |
| November 11, 2025 | 14.89 | 14.93 | 14.93 | 15.04 | 14.86 | 2.96M |
| November 10, 2025 | 14.77 | 14.89 | 14.89 | 14.95 | 14.67 | 3.3M |
| November 07, 2025 | 14.72 | 14.76 | 14.76 | 14.85 | 14.7 | 2.06M |
| November 06, 2025 | 14.91 | 14.79 | 14.79 | 14.91 | 14.72 | 2.49M |
| November 05, 2025 | 14.58 | 14.87 | 14.87 | 15.01 | 14.5 | 6.49M |
| November 04, 2025 | 14.67 | 14.59 | 14.59 | 14.69 | 14.46 | 2.34M |
| November 03, 2025 | 14.36 | 14.58 | 14.58 | 14.59 | 14.32 | 2.5M |
| October 31, 2025 | 14.06 | 14.32 | 14.32 | 14.39 | 14.05 | 1.8M |
| October 30, 2025 | 14.4 | 14.12 | 14.12 | 14.4 | 14.1 | 2.47M |
| October 29, 2025 | 14.48 | 14.4 | 14.4 | 14.48 | 14.26 | 2.85M |
| October 28, 2025 | 14.43 | 14.43 | 14.43 | 14.49 | 14.36 | 1.85M |
| October 27, 2025 | 14.46 | 14.43 | 14.43 | 14.49 | 14.36 | 1.92M |
| October 24, 2025 | 14.36 | 14.46 | 14.46 | 14.49 | 14.36 | 3.67M |
| October 23, 2025 | 14.54 | 14.52 | 14.52 | 14.55 | 14.34 | 2.62M |
| October 22, 2025 | 14.43 | 14.52 | 14.52 | 14.57 | 14.41 | 2.39M |
| October 21, 2025 | 14.34 | 14.48 | 14.48 | 14.52 | 14.25 | 2.58M |
| October 20, 2025 | 14.42 | 14.31 | 14.31 | 14.48 | 14.28 | 2.71M |
| October 17, 2025 | 14.84 | 14.4 | 14.4 | 14.84 | 14.21 | 3.29M |
| October 16, 2025 | 15 | 14.59 | 14.59 | 15 | 14.5 | 6.34M |
| October 15, 2025 | 15.44 | 15.06 | 15.06 | 15.44 | 14.88 | 5.87M |
| October 14, 2025 | 16.17 | 15.26 | 15.26 | 17.1 | 15.09 | 17.72M |
| October 13, 2025 | 15.55 | 16.17 | 16.17 | 16.17 | 15.38 | 7.64M |
| October 10, 2025 | 15.56 | 15.87 | 15.87 | 15.95 | 15.5 | 6.53M |
| October 09, 2025 | 15.31 | 15.58 | 15.58 | 15.67 | 15.22 | 5.84M |
| September 30, 2025 | 15.34 | 15.29 | 15.29 | 15.48 | 15.13 | 3.54M |
| September 29, 2025 | 14.82 | 15.33 | 15.33 | 15.34 | 14.4 | 5.99M |
| September 26, 2025 | 15.26 | 14.83 | 14.83 | 15.3 | 14.78 | 4.21M |
| September 25, 2025 | 15.29 | 15.26 | 15.26 | 15.45 | 15.17 | 3.04M |
| September 24, 2025 | 15.2 | 15.29 | 15.29 | 15.34 | 15 | 3.11M |
| September 23, 2025 | 15.35 | 15.19 | 15.19 | 15.38 | 14.61 | 3.62M |
| September 22, 2025 | 15.2 | 15.3 | 15.3 | 15.35 | 15.11 | 4.24M |
| September 19, 2025 | 14.88 | 15.23 | 15.23 | 15.25 | 14.7 | 3.73M |
| September 18, 2025 | 15.45 | 14.95 | 14.95 | 15.45 | 14.84 | 4.08M |
| September 17, 2025 | 15.25 | 15.34 | 15.34 | 15.49 | 15.17 | 3.75M |
| September 16, 2025 | 14.99 | 15.15 | 15.15 | 15.15 | 14.86 | 3.12M |
| September 15, 2025 | 15.02 | 14.96 | 14.96 | 15.07 | 14.91 | 1.76M |
| September 12, 2025 | 14.99 | 15.01 | 15.01 | 15.09 | 14.91 | 2.33M |
| September 11, 2025 | 15.02 | 14.99 | 14.99 | 15.09 | 14.83 | 2.5M |
| September 10, 2025 | 15.07 | 15.03 | 15.03 | 15.07 | 14.92 | 2.23M |
| September 09, 2025 | 14.96 | 15.05 | 15.05 | 15.09 | 14.93 | 2.25M |
| September 08, 2025 | 14.83 | 15.01 | 15.01 | 15.07 | 14.8 | 2.88M |
| September 05, 2025 | 14.74 | 14.79 | 14.79 | 14.88 | 14.56 | 1.84M |
| September 04, 2025 | 14.55 | 14.75 | 14.75 | 14.87 | 14.43 | 2.31M |