14.84
+0.09(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.78 | 14.75 | 14.75 | 14.87 | 14.46 | 7.6M |
| December 03, 2025 | 14.84 | 14.83 | 14.83 | 14.99 | 14.72 | 6.91M |
| December 02, 2025 | 15.15 | 15 | 15 | 15.15 | 14.87 | 8.46M |
| December 01, 2025 | 14.94 | 15.16 | 15.16 | 15.25 | 14.8 | 11.83M |
| November 28, 2025 | 14.82 | 14.95 | 14.95 | 14.97 | 14.73 | 7.69M |
| November 27, 2025 | 14.84 | 14.8 | 14.8 | 15.01 | 14.71 | 7.42M |
| November 26, 2025 | 14.72 | 14.9 | 14.9 | 15.17 | 14.72 | 14.09M |
| November 25, 2025 | 14.99 | 14.84 | 14.84 | 15.02 | 14.78 | 12.89M |
| November 24, 2025 | 14 | 14.77 | 14.77 | 15.14 | 13.88 | 27.52M |
| November 21, 2025 | 14.16 | 13.94 | 13.94 | 14.4 | 13.86 | 10.81M |
| November 20, 2025 | 14.29 | 14.31 | 14.31 | 14.42 | 13.86 | 12.74M |
| November 19, 2025 | 14.82 | 14.25 | 14.25 | 14.82 | 14.21 | 12.13M |
| November 18, 2025 | 14.54 | 14.78 | 14.78 | 14.85 | 14.48 | 9.61M |
| November 17, 2025 | 14.5 | 14.59 | 14.59 | 14.73 | 14.45 | 9.68M |
| November 14, 2025 | 14.81 | 14.53 | 14.53 | 14.87 | 14.51 | 10.16M |
| November 13, 2025 | 14.71 | 14.94 | 14.94 | 15.05 | 14.6 | 11.72M |
| November 12, 2025 | 15.08 | 14.7 | 14.7 | 15.09 | 14.59 | 15.7M |
| November 11, 2025 | 15.25 | 15.11 | 15.11 | 15.38 | 15.1 | 7.69M |
| November 10, 2025 | 15.33 | 15.23 | 15.23 | 15.34 | 15.07 | 10.43M |
| November 07, 2025 | 15.42 | 15.34 | 15.34 | 15.52 | 15.29 | 7.53M |
| November 06, 2025 | 15.66 | 15.49 | 15.49 | 15.69 | 15.4 | 10.26M |
| November 05, 2025 | 15.4 | 15.73 | 15.73 | 15.83 | 15.39 | 8.54M |
| November 04, 2025 | 16.03 | 15.62 | 15.62 | 16.05 | 15.52 | 12.81M |
| November 03, 2025 | 15.63 | 16.1 | 16.1 | 16.16 | 15.6 | 15.26M |
| October 31, 2025 | 15.9 | 15.76 | 15.76 | 16 | 15.6 | 16.29M |
| October 30, 2025 | 16.09 | 16.33 | 16.33 | 16.49 | 16.01 | 19.61M |
| October 29, 2025 | 15.99 | 16.1 | 16.1 | 16.12 | 15.75 | 10.9M |
| October 28, 2025 | 15.66 | 15.97 | 15.97 | 16.44 | 15.61 | 16.34M |
| October 27, 2025 | 15.71 | 15.73 | 15.73 | 15.87 | 15.62 | 8.52M |
| October 24, 2025 | 15.5 | 15.65 | 15.65 | 15.68 | 15.45 | 8.81M |
| October 23, 2025 | 15.51 | 15.5 | 15.5 | 15.61 | 15.25 | 8.62M |
| October 22, 2025 | 15.7 | 15.58 | 15.58 | 15.76 | 15.54 | 7.17M |
| October 21, 2025 | 15.42 | 15.74 | 15.74 | 15.77 | 15.4 | 9.36M |
| October 20, 2025 | 15.41 | 15.4 | 15.4 | 15.54 | 15.26 | 9.32M |
| October 17, 2025 | 15.82 | 15.39 | 15.39 | 15.93 | 15.3 | 12.88M |
| October 16, 2025 | 16.18 | 15.85 | 15.85 | 16.18 | 15.82 | 9.22M |
| October 15, 2025 | 16.01 | 16.18 | 16.18 | 16.2 | 15.75 | 11M |
| October 14, 2025 | 16.3 | 15.93 | 15.93 | 16.44 | 15.84 | 12.74M |
| October 13, 2025 | 15.9 | 16.18 | 16.18 | 16.25 | 15.73 | 12.76M |
| October 10, 2025 | 16.88 | 16.43 | 16.43 | 16.89 | 16.37 | 17.13M |
| October 09, 2025 | 16.78 | 17.03 | 17.03 | 17.21 | 16.72 | 17.91M |
| September 30, 2025 | 17.04 | 16.73 | 16.73 | 17.21 | 16.68 | 17.32M |
| September 29, 2025 | 16.95 | 16.99 | 16.99 | 17.07 | 16.77 | 12.55M |
| September 26, 2025 | 17.37 | 16.95 | 16.95 | 17.46 | 16.94 | 20.34M |
| September 25, 2025 | 17.8 | 17.58 | 17.58 | 17.97 | 17.57 | 16.94M |
| September 24, 2025 | 17.42 | 17.91 | 17.91 | 18.27 | 17.08 | 23.83M |
| September 23, 2025 | 18.19 | 17.5 | 17.5 | 18.29 | 17.1 | 27.99M |
| September 22, 2025 | 18.2 | 18.19 | 18.19 | 18.5 | 17.86 | 20.35M |
| September 19, 2025 | 17.91 | 17.87 | 17.87 | 18.1 | 17.65 | 16.77M |
| September 18, 2025 | 18.16 | 17.92 | 17.92 | 18.45 | 17.8 | 20.33M |
| September 17, 2025 | 18.44 | 18.23 | 18.23 | 18.49 | 18.17 | 15.23M |
| September 16, 2025 | 18.78 | 18.42 | 18.42 | 18.85 | 18.32 | 21.71M |
| September 15, 2025 | 18.96 | 18.8 | 18.8 | 19.1 | 18.4 | 32.98M |
| September 12, 2025 | 17.78 | 19.05 | 19.05 | 19.3 | 17.78 | 65.17M |
| September 11, 2025 | 17.92 | 18.08 | 18.08 | 18.15 | 17.51 | 19.2M |
| September 10, 2025 | 17.65 | 17.66 | 17.66 | 17.93 | 17.57 | 11.55M |
| September 09, 2025 | 17.71 | 17.57 | 17.57 | 17.86 | 17.47 | 13.68M |
| September 08, 2025 | 18.01 | 17.85 | 17.85 | 18.24 | 17.7 | 14.65M |
| September 05, 2025 | 17.38 | 18.07 | 18.07 | 18.1 | 17.23 | 23.58M |
| September 04, 2025 | 17.66 | 17.36 | 17.36 | 17.79 | 17.1 | 21.17M |