14.63
-0.37(-2.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.17 | 15 | 15 | 15.23 | 14.31 | 9.86M |
| December 03, 2025 | 14.62 | 15.39 | 15.39 | 15.43 | 14.46 | 6.79M |
| December 02, 2025 | 14.59 | 14.56 | 14.56 | 14.62 | 14.32 | 2.3M |
| December 01, 2025 | 14.74 | 14.52 | 14.52 | 14.74 | 14.41 | 2.81M |
| November 28, 2025 | 14.5 | 14.75 | 14.75 | 14.79 | 14.32 | 2.68M |
| November 27, 2025 | 14.53 | 14.4 | 14.4 | 14.55 | 14.26 | 2.48M |
| November 26, 2025 | 14.72 | 14.54 | 14.54 | 14.84 | 14.43 | 2.66M |
| November 25, 2025 | 14.68 | 14.7 | 14.7 | 14.84 | 14.53 | 2.57M |
| November 24, 2025 | 14.8 | 14.63 | 14.63 | 15.02 | 14.52 | 3.7M |
| November 21, 2025 | 15.57 | 14.63 | 14.63 | 15.71 | 14.57 | 4.67M |
| November 20, 2025 | 15.78 | 15.59 | 15.59 | 15.88 | 15.49 | 2.38M |
| November 19, 2025 | 15.88 | 15.69 | 15.69 | 15.96 | 15.51 | 3.09M |
| November 18, 2025 | 16.25 | 15.85 | 15.85 | 16.32 | 15.78 | 3.78M |
| November 17, 2025 | 16.07 | 16.22 | 16.22 | 16.59 | 16.02 | 3.56M |
| November 14, 2025 | 16.2 | 16.07 | 16.07 | 16.26 | 15.83 | 4.32M |
| November 13, 2025 | 16.32 | 16.3 | 16.3 | 16.34 | 16.08 | 2.6M |
| November 12, 2025 | 16.21 | 16.29 | 16.29 | 16.6 | 16.13 | 4.67M |
| November 11, 2025 | 16 | 16.27 | 16.27 | 16.47 | 15.91 | 5.14M |
| November 10, 2025 | 15.75 | 16 | 16 | 16.4 | 15.57 | 6.44M |
| November 07, 2025 | 15.25 | 15.69 | 15.69 | 15.87 | 15.25 | 6.14M |
| November 06, 2025 | 15.26 | 15.3 | 15.3 | 15.34 | 15.1 | 3.1M |
| November 05, 2025 | 15.13 | 15.26 | 15.26 | 15.36 | 15.13 | 3.1M |
| November 04, 2025 | 15.21 | 15.31 | 15.31 | 15.5 | 15.02 | 6.66M |
| November 03, 2025 | 14.55 | 15.06 | 15.06 | 15.1 | 14.41 | 5.47M |
| October 31, 2025 | 14.62 | 14.48 | 14.48 | 14.69 | 14.3 | 3.61M |
| October 30, 2025 | 14.29 | 14.63 | 14.63 | 14.75 | 14.26 | 5.6M |
| October 29, 2025 | 14.5 | 14.3 | 14.3 | 14.58 | 14.17 | 4.76M |
| October 28, 2025 | 14.91 | 14.57 | 14.57 | 15.07 | 14.46 | 7.52M |
| October 27, 2025 | 14.9 | 14.9 | 14.9 | 15.24 | 14.79 | 5.59M |
| October 24, 2025 | 14.79 | 14.95 | 14.95 | 14.99 | 14.61 | 3.75M |
| October 23, 2025 | 14.82 | 14.7 | 14.7 | 14.98 | 14.48 | 4.63M |
| October 22, 2025 | 14.48 | 14.82 | 14.82 | 15.1 | 14.47 | 5.49M |
| October 21, 2025 | 14.25 | 14.54 | 14.54 | 14.72 | 14.18 | 5.63M |
| October 20, 2025 | 14.21 | 14.25 | 14.25 | 14.25 | 14.08 | 3.05M |
| October 17, 2025 | 14.13 | 14.14 | 14.14 | 14.24 | 14.05 | 3.52M |
| October 16, 2025 | 13.9 | 14.13 | 14.13 | 14.3 | 13.9 | 3.94M |
| October 15, 2025 | 13.85 | 13.93 | 13.93 | 14.03 | 13.83 | 2.02M |
| October 14, 2025 | 13.98 | 13.9 | 13.9 | 14.1 | 13.84 | 3.58M |
| October 13, 2025 | 13.4 | 14.03 | 14.03 | 14.48 | 13.29 | 4.67M |
| October 10, 2025 | 13.45 | 13.62 | 13.62 | 13.65 | 13.4 | 1.47M |
| October 09, 2025 | 13.55 | 13.49 | 13.49 | 13.6 | 13.34 | 1.61M |
| September 30, 2025 | 13.61 | 13.52 | 13.52 | 13.69 | 13.51 | 1.56M |
| September 29, 2025 | 13.55 | 13.64 | 13.64 | 13.69 | 13.38 | 2.01M |
| September 26, 2025 | 13.56 | 13.59 | 13.59 | 13.72 | 13.51 | 1.77M |
| September 25, 2025 | 13.87 | 13.65 | 13.65 | 13.92 | 13.63 | 2.37M |
| September 24, 2025 | 13.73 | 13.84 | 13.84 | 13.94 | 13.61 | 1.99M |
| September 23, 2025 | 14 | 13.78 | 13.78 | 14 | 13.48 | 3.11M |
| September 22, 2025 | 14.1 | 13.96 | 13.96 | 14.15 | 13.92 | 2.32M |
| September 19, 2025 | 13.8 | 14.07 | 14.07 | 14.12 | 13.8 | 2.63M |
| September 18, 2025 | 14.15 | 13.94 | 13.94 | 14.32 | 13.8 | 3.67M |
| September 17, 2025 | 14.21 | 14.18 | 14.18 | 14.31 | 14.13 | 2.44M |
| September 16, 2025 | 14.09 | 14.28 | 14.28 | 14.28 | 14.02 | 4.21M |
| September 15, 2025 | 13.99 | 14 | 14 | 14.06 | 13.89 | 2.08M |
| September 12, 2025 | 14.19 | 13.99 | 13.99 | 14.19 | 13.98 | 2.55M |
| September 11, 2025 | 14.27 | 14.16 | 14.16 | 14.27 | 14.06 | 2.65M |
| September 10, 2025 | 14.06 | 14.25 | 14.25 | 14.26 | 14 | 3.5M |
| September 09, 2025 | 14.1 | 14 | 14 | 14.16 | 13.96 | 2.44M |
| September 08, 2025 | 13.9 | 14.1 | 14.1 | 14.1 | 13.88 | 3.27M |
| September 05, 2025 | 13.85 | 13.87 | 13.87 | 13.87 | 13.64 | 2.23M |
| September 04, 2025 | 13.65 | 13.82 | 13.82 | 13.89 | 13.58 | 2.81M |