14.07
-0.17(-1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.98 | 14.24 | 14.24 | 14.54 | 13.75 | 10.37M |
| December 03, 2025 | 14.17 | 14.04 | 14.04 | 14.23 | 13.96 | 3.85M |
| December 02, 2025 | 14.16 | 14.16 | 14.16 | 14.25 | 13.99 | 4.4M |
| December 01, 2025 | 14.14 | 14.17 | 14.17 | 14.41 | 14.12 | 5.31M |
| November 28, 2025 | 13.87 | 14.14 | 14.14 | 14.16 | 13.83 | 5.08M |
| November 27, 2025 | 13.84 | 13.97 | 13.97 | 14.05 | 13.77 | 5.05M |
| November 26, 2025 | 14.03 | 13.8 | 13.8 | 14.19 | 13.74 | 5.9M |
| November 25, 2025 | 13.9 | 14.06 | 14.06 | 14.2 | 13.9 | 5.53M |
| November 24, 2025 | 13.8 | 13.86 | 13.86 | 14.03 | 13.56 | 6.24M |
| November 21, 2025 | 14.3 | 13.7 | 13.7 | 14.5 | 13.57 | 10.01M |
| November 20, 2025 | 14.6 | 14.41 | 14.41 | 14.66 | 14.3 | 6.38M |
| November 19, 2025 | 14.84 | 14.54 | 14.54 | 14.96 | 14.47 | 8.33M |
| November 18, 2025 | 15.33 | 14.75 | 14.75 | 15.33 | 14.67 | 11.15M |
| November 17, 2025 | 15.29 | 15.41 | 15.41 | 15.53 | 15.1 | 7.32M |
| November 14, 2025 | 15.27 | 15.3 | 15.3 | 15.49 | 15.16 | 7.3M |
| November 13, 2025 | 15.25 | 15.32 | 15.32 | 15.4 | 15.09 | 7.69M |
| November 12, 2025 | 15.53 | 15.25 | 15.25 | 15.58 | 15.03 | 10.79M |
| November 11, 2025 | 15.8 | 15.54 | 15.54 | 15.85 | 15.42 | 11.21M |
| November 10, 2025 | 15.68 | 15.83 | 15.83 | 15.84 | 15.55 | 9.48M |
| November 07, 2025 | 16.11 | 15.71 | 15.71 | 16.18 | 15.6 | 14.39M |
| November 06, 2025 | 15.85 | 16.24 | 16.24 | 16.46 | 15.69 | 15.5M |
| November 05, 2025 | 16.33 | 16.01 | 16.01 | 16.58 | 15.94 | 18.31M |
| November 04, 2025 | 16.13 | 16.61 | 16.61 | 16.69 | 15.82 | 21.57M |
| November 03, 2025 | 15.91 | 16.13 | 16.13 | 16.88 | 15.87 | 25.61M |
| October 31, 2025 | 15.26 | 15.83 | 15.83 | 15.94 | 15.21 | 24.92M |
| October 30, 2025 | 15.28 | 15.37 | 15.37 | 16.18 | 15.13 | 28.32M |
| October 29, 2025 | 14.82 | 14.97 | 14.97 | 15.03 | 14.66 | 12.82M |
| October 28, 2025 | 15.1 | 14.82 | 14.82 | 15.1 | 14.78 | 13.46M |
| October 27, 2025 | 15.33 | 15.21 | 15.21 | 15.33 | 14.83 | 19.99M |
| October 24, 2025 | 15.33 | 15.31 | 15.31 | 15.86 | 15.2 | 22.38M |
| October 23, 2025 | 15.13 | 15.59 | 15.59 | 16.3 | 15.13 | 32.51M |
| October 22, 2025 | 15.1 | 14.95 | 14.95 | 15.45 | 14.92 | 22.57M |
| October 21, 2025 | 14.99 | 15.37 | 15.37 | 15.5 | 14.89 | 33.01M |
| October 20, 2025 | 14.78 | 14.96 | 14.96 | 15.16 | 14.56 | 28.78M |
| October 17, 2025 | 14.79 | 14.66 | 14.66 | 15 | 14.58 | 22.06M |
| October 16, 2025 | 15.65 | 14.8 | 14.8 | 15.66 | 14.72 | 39.25M |
| October 15, 2025 | 13.68 | 15.05 | 15.05 | 15.05 | 13.63 | 20.73M |
| October 14, 2025 | 14.08 | 13.68 | 13.68 | 14.2 | 13.6 | 7.76M |
| October 13, 2025 | 13.65 | 13.93 | 13.93 | 14.08 | 13.1 | 9M |
| October 10, 2025 | 13.95 | 14.21 | 14.21 | 14.44 | 13.93 | 9.24M |
| October 09, 2025 | 13.95 | 14.04 | 14.04 | 14.1 | 13.7 | 7.44M |
| September 30, 2025 | 14.15 | 14.02 | 14.02 | 14.23 | 13.94 | 5.61M |
| September 29, 2025 | 13.91 | 14.09 | 14.09 | 14.3 | 13.63 | 10.23M |
| September 26, 2025 | 13.7 | 13.92 | 13.92 | 14.11 | 13.43 | 10.31M |
| September 25, 2025 | 13.99 | 13.82 | 13.82 | 14.3 | 13.79 | 9.4M |
| September 24, 2025 | 13.76 | 14.09 | 14.09 | 14.18 | 13.55 | 8.79M |
| September 23, 2025 | 13.7 | 13.8 | 13.8 | 13.84 | 13.3 | 7.97M |
| September 22, 2025 | 13.78 | 13.63 | 13.63 | 13.82 | 13.48 | 4.22M |
| September 19, 2025 | 13.95 | 13.69 | 13.69 | 13.99 | 13.59 | 7.7M |
| September 18, 2025 | 14.28 | 13.97 | 13.97 | 14.41 | 13.78 | 10.29M |
| September 17, 2025 | 14.5 | 14.32 | 14.32 | 14.5 | 14.28 | 8.42M |
| September 16, 2025 | 14.1 | 14.42 | 14.42 | 14.45 | 13.97 | 12.07M |
| September 15, 2025 | 13.89 | 14.07 | 14.07 | 14.31 | 13.82 | 9.99M |
| September 12, 2025 | 14.15 | 13.89 | 13.89 | 14.16 | 13.88 | 8.87M |
| September 11, 2025 | 14.05 | 14.12 | 14.12 | 14.2 | 13.78 | 15.12M |
| September 10, 2025 | 13.63 | 14.12 | 14.12 | 14.94 | 13.56 | 25.16M |
| September 09, 2025 | 13.56 | 13.6 | 13.6 | 13.7 | 13.43 | 6.36M |
| September 08, 2025 | 13.28 | 13.56 | 13.56 | 13.58 | 13.27 | 6.78M |
| September 05, 2025 | 13.01 | 13.27 | 13.27 | 13.29 | 12.9 | 5.33M |
| September 04, 2025 | 13 | 13.01 | 13.01 | 13.23 | 12.84 | 6.97M |