14.87
+0.15(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.91 | 14.72 | 14.72 | 14.98 | 14.7 | 2.74M |
| December 03, 2025 | 14.97 | 15.04 | 15.04 | 15.09 | 14.84 | 2.68M |
| December 02, 2025 | 15.16 | 15 | 15 | 15.18 | 14.95 | 3.34M |
| December 01, 2025 | 15.3 | 15.16 | 15.16 | 15.4 | 15.12 | 3.26M |
| November 28, 2025 | 15.01 | 15.3 | 15.3 | 15.4 | 14.89 | 4.11M |
| November 27, 2025 | 15.1 | 15.03 | 15.03 | 15.17 | 14.85 | 3M |
| November 26, 2025 | 15.1 | 14.96 | 14.96 | 15.44 | 14.94 | 3.11M |
| November 25, 2025 | 15.02 | 15.15 | 15.15 | 15.23 | 14.87 | 3.16M |
| November 24, 2025 | 15 | 14.97 | 14.97 | 15.25 | 14.84 | 4.1M |
| November 21, 2025 | 15.39 | 14.99 | 14.99 | 15.68 | 14.95 | 6.13M |
| November 20, 2025 | 15.76 | 15.59 | 15.59 | 15.77 | 15.48 | 4.26M |
| November 19, 2025 | 15.98 | 15.62 | 15.62 | 16.07 | 15.41 | 8.58M |
| November 18, 2025 | 15.95 | 15.96 | 15.96 | 16.2 | 15.83 | 5.48M |
| November 17, 2025 | 16.15 | 16.07 | 16.07 | 16.22 | 15.83 | 6.85M |
| November 14, 2025 | 15.9 | 15.9 | 15.9 | 16.35 | 15.89 | 8.18M |
| November 13, 2025 | 15.99 | 16.05 | 16.05 | 16.08 | 15.7 | 7.9M |
| November 12, 2025 | 15.82 | 16.08 | 16.08 | 16.54 | 15.77 | 13.56M |
| November 11, 2025 | 15.87 | 15.86 | 15.86 | 15.94 | 15.66 | 6.65M |
| November 10, 2025 | 15.63 | 15.83 | 15.83 | 15.99 | 15.43 | 11.12M |
| November 07, 2025 | 15.74 | 15.52 | 15.52 | 15.93 | 15.52 | 8.22M |
| November 06, 2025 | 15.82 | 15.74 | 15.74 | 15.89 | 15.3 | 10.2M |
| November 05, 2025 | 15.31 | 15.54 | 15.54 | 15.68 | 15.25 | 9.54M |
| November 04, 2025 | 15.36 | 15.68 | 15.68 | 15.88 | 15.13 | 13.17M |
| November 03, 2025 | 15.55 | 15.5 | 15.5 | 15.66 | 15.2 | 12.61M |
| October 31, 2025 | 15.24 | 15.75 | 15.75 | 15.88 | 15.24 | 20.27M |
| October 30, 2025 | 15.11 | 15.26 | 15.26 | 15.65 | 14.81 | 23.17M |
| October 29, 2025 | 14.89 | 15.51 | 15.51 | 15.51 | 14.61 | 9.69M |
| October 28, 2025 | 14.03 | 14.1 | 14.1 | 14.2 | 13.97 | 3.43M |
| October 27, 2025 | 14.09 | 14.04 | 14.04 | 14.23 | 13.97 | 5.35M |
| October 24, 2025 | 13.84 | 13.91 | 13.91 | 14.01 | 13.74 | 3.25M |
| October 23, 2025 | 13.7 | 13.84 | 13.84 | 13.85 | 13.66 | 2.07M |
| October 22, 2025 | 13.79 | 13.76 | 13.76 | 13.9 | 13.73 | 2.29M |
| October 21, 2025 | 13.63 | 13.8 | 13.8 | 13.85 | 13.51 | 2.93M |
| October 20, 2025 | 13.47 | 13.57 | 13.57 | 13.63 | 13.4 | 1.75M |
| October 17, 2025 | 13.65 | 13.44 | 13.44 | 13.7 | 13.43 | 2.61M |
| October 16, 2025 | 13.88 | 13.64 | 13.64 | 13.9 | 13.61 | 2.37M |
| October 15, 2025 | 13.51 | 13.8 | 13.8 | 13.85 | 13.46 | 3.52M |
| October 14, 2025 | 13.69 | 13.54 | 13.54 | 13.75 | 13.46 | 3.08M |
| October 13, 2025 | 13.53 | 13.64 | 13.64 | 13.67 | 13.33 | 2.6M |
| October 10, 2025 | 13.53 | 13.8 | 13.8 | 13.83 | 13.53 | 3.06M |
| October 09, 2025 | 13.71 | 13.65 | 13.65 | 13.78 | 13.5 | 4.03M |
| September 30, 2025 | 13.72 | 13.69 | 13.69 | 13.8 | 13.64 | 1.86M |
| September 29, 2025 | 13.66 | 13.7 | 13.7 | 13.72 | 13.38 | 2.01M |
| September 26, 2025 | 13.57 | 13.69 | 13.69 | 13.78 | 13.51 | 1.99M |
| September 25, 2025 | 13.82 | 13.67 | 13.67 | 13.89 | 13.57 | 2.86M |
| September 24, 2025 | 13.58 | 13.82 | 13.82 | 13.87 | 13.58 | 2.63M |
| September 23, 2025 | 13.82 | 13.64 | 13.64 | 13.99 | 13.45 | 3.19M |
| September 22, 2025 | 13.9 | 13.89 | 13.89 | 13.93 | 13.7 | 1.91M |
| September 19, 2025 | 13.95 | 13.9 | 13.9 | 14.04 | 13.78 | 2.75M |
| September 18, 2025 | 14.17 | 13.96 | 13.96 | 14.28 | 13.87 | 4.35M |
| September 17, 2025 | 14.33 | 14.23 | 14.23 | 14.41 | 14.22 | 3.14M |
| September 16, 2025 | 14.5 | 14.35 | 14.35 | 14.5 | 14.15 | 3.25M |
| September 15, 2025 | 14.4 | 14.5 | 14.5 | 14.51 | 14.32 | 2.99M |
| September 12, 2025 | 14.47 | 14.36 | 14.36 | 14.47 | 14.29 | 3.6M |
| September 11, 2025 | 14.44 | 14.48 | 14.48 | 14.49 | 14.24 | 3.37M |
| September 10, 2025 | 14.4 | 14.43 | 14.43 | 14.5 | 14.31 | 2.24M |
| September 09, 2025 | 14.56 | 14.39 | 14.39 | 14.78 | 14.28 | 3.64M |
| September 08, 2025 | 14.55 | 14.67 | 14.67 | 14.83 | 14.5 | 4.14M |
| September 05, 2025 | 14.25 | 14.6 | 14.6 | 14.68 | 14.09 | 4.88M |
| September 04, 2025 | 14.23 | 14.25 | 14.25 | 14.52 | 14.08 | 4.33M |