14.50
+0.02(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.75 | 14.48 | 14.48 | 14.86 | 14.46 | 4.18M |
| December 03, 2025 | 14.99 | 14.82 | 14.82 | 15.1 | 14.73 | 3.94M |
| December 02, 2025 | 15.14 | 15.03 | 15.03 | 15.14 | 14.97 | 3.47M |
| December 01, 2025 | 15.11 | 15.15 | 15.15 | 15.2 | 15.01 | 5.45M |
| November 28, 2025 | 14.95 | 15.03 | 15.03 | 15.06 | 14.88 | 4.12M |
| November 27, 2025 | 14.63 | 14.85 | 14.85 | 15.02 | 14.63 | 4.08M |
| November 26, 2025 | 14.95 | 14.7 | 14.7 | 15.04 | 14.67 | 4.19M |
| November 25, 2025 | 14.92 | 15 | 15 | 15.07 | 14.84 | 4.75M |
| November 24, 2025 | 14.58 | 14.88 | 14.88 | 14.92 | 14.45 | 4.81M |
| November 21, 2025 | 14.75 | 14.51 | 14.51 | 14.87 | 14.35 | 5.89M |
| November 20, 2025 | 14.6 | 14.8 | 14.8 | 14.94 | 14.6 | 5.3M |
| November 19, 2025 | 14.96 | 14.5 | 14.5 | 14.96 | 14.48 | 5.36M |
| November 18, 2025 | 15.04 | 14.96 | 14.96 | 15.09 | 14.86 | 3.52M |
| November 17, 2025 | 14.89 | 15.05 | 15.05 | 15.09 | 14.86 | 3.79M |
| November 14, 2025 | 14.94 | 14.92 | 14.92 | 15.07 | 14.84 | 3.6M |
| November 13, 2025 | 15.01 | 14.95 | 14.95 | 15.01 | 14.86 | 3.91M |
| November 12, 2025 | 14.97 | 15.02 | 15.02 | 15.04 | 14.81 | 4.24M |
| November 11, 2025 | 15.15 | 15.02 | 15.02 | 15.15 | 14.98 | 3.82M |
| November 10, 2025 | 14.97 | 15.14 | 15.12 | 15.2 | 14.97 | 5.05M |
| November 07, 2025 | 14.88 | 14.94 | 14.94 | 15 | 14.86 | 3.79M |
| November 06, 2025 | 15 | 14.99 | 14.99 | 15.07 | 14.93 | 3.73M |
| November 05, 2025 | 14.81 | 15.03 | 15.03 | 15.24 | 14.76 | 5.16M |
| November 04, 2025 | 15.11 | 14.97 | 14.97 | 15.11 | 14.88 | 3.65M |
| November 03, 2025 | 14.96 | 15.12 | 15.12 | 15.13 | 14.93 | 4.48M |
| October 31, 2025 | 14.99 | 15.02 | 15.02 | 15.15 | 14.86 | 5.34M |
| October 30, 2025 | 14.92 | 14.98 | 14.98 | 15.4 | 14.82 | 8.69M |
| October 29, 2025 | 15.05 | 14.91 | 14.91 | 15.55 | 14.85 | 8.71M |
| October 28, 2025 | 14.8 | 14.77 | 14.77 | 14.93 | 14.74 | 3.45M |
| October 27, 2025 | 14.94 | 14.88 | 14.88 | 15.25 | 14.8 | 7.55M |
| October 24, 2025 | 14.52 | 14.71 | 14.71 | 14.83 | 14.49 | 4.65M |
| October 23, 2025 | 14.45 | 14.56 | 14.56 | 14.65 | 14.31 | 2.81M |
| October 22, 2025 | 14.41 | 14.52 | 14.52 | 14.53 | 14.35 | 3.16M |
| October 21, 2025 | 14.31 | 14.49 | 14.49 | 14.52 | 14.15 | 4.23M |
| October 20, 2025 | 14.42 | 14.37 | 14.37 | 14.45 | 14.24 | 3.7M |
| October 17, 2025 | 14.66 | 14.24 | 14.24 | 14.67 | 14.22 | 5.61M |
| October 16, 2025 | 15.12 | 14.65 | 14.65 | 15.12 | 14.6 | 8.22M |
| October 15, 2025 | 14.92 | 15.12 | 15.12 | 15.29 | 14.82 | 5.49M |
| October 14, 2025 | 15.18 | 14.94 | 14.94 | 15.58 | 14.78 | 10.08M |
| October 13, 2025 | 14.87 | 15.07 | 15.07 | 15.08 | 14.76 | 7M |
| October 10, 2025 | 14.8 | 15.4 | 15.4 | 15.89 | 14.75 | 17.23M |
| October 09, 2025 | 14.8 | 14.74 | 14.74 | 14.88 | 14.64 | 4.13M |
| September 30, 2025 | 15.1 | 14.8 | 14.8 | 15.1 | 14.8 | 4.28M |
| September 29, 2025 | 14.7 | 14.99 | 14.99 | 15.1 | 14.43 | 6.19M |
| September 26, 2025 | 15 | 14.7 | 14.7 | 15.14 | 14.69 | 4.4M |
| September 25, 2025 | 15.16 | 15.05 | 15.05 | 15.3 | 15.02 | 5.12M |
| September 24, 2025 | 14.68 | 15.18 | 15.18 | 15.22 | 14.52 | 7.4M |
| September 23, 2025 | 14.6 | 14.78 | 14.78 | 14.84 | 14.32 | 5.98M |
| September 22, 2025 | 14.7 | 14.66 | 14.66 | 14.82 | 14.52 | 4.66M |
| September 19, 2025 | 15.05 | 14.71 | 14.71 | 15.05 | 14.6 | 5.7M |
| September 18, 2025 | 15.18 | 14.89 | 14.89 | 15.26 | 14.79 | 8.76M |
| September 17, 2025 | 15.4 | 15.22 | 15.22 | 15.41 | 15.18 | 5.9M |
| September 16, 2025 | 15.2 | 15.36 | 15.36 | 15.38 | 15.13 | 5.93M |
| September 15, 2025 | 15.4 | 15.23 | 15.23 | 15.41 | 15.16 | 5.79M |
| September 12, 2025 | 15.71 | 15.47 | 15.47 | 15.74 | 15.46 | 7.41M |
| September 11, 2025 | 15.6 | 15.74 | 15.74 | 15.77 | 15.42 | 7.87M |
| September 10, 2025 | 15.46 | 15.7 | 15.7 | 15.75 | 15.31 | 8.4M |
| September 09, 2025 | 15.47 | 15.45 | 15.45 | 15.74 | 15.18 | 8.79M |
| September 08, 2025 | 15.49 | 15.45 | 15.45 | 15.56 | 15.29 | 8.15M |
| September 05, 2025 | 15.39 | 15.55 | 15.55 | 15.79 | 15.15 | 10.18M |
| September 04, 2025 | 16.15 | 15.39 | 15.39 | 16.15 | 15.07 | 15.72M |