14.86
-0.09(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.73 | 14.95 | 14.95 | 15.22 | 14.72 | 3.62M |
| December 03, 2025 | 15.04 | 14.79 | 14.79 | 15.25 | 14.68 | 2.65M |
| December 02, 2025 | 15 | 15.1 | 15.1 | 15.29 | 14.96 | 2.89M |
| December 01, 2025 | 14.95 | 15.1 | 15.1 | 15.3 | 14.94 | 3.22M |
| November 28, 2025 | 14.77 | 14.95 | 14.95 | 14.95 | 14.61 | 2.17M |
| November 27, 2025 | 14.72 | 14.77 | 14.77 | 15.06 | 14.7 | 2.31M |
| November 26, 2025 | 14.47 | 14.79 | 14.79 | 15.04 | 14.47 | 3.63M |
| November 25, 2025 | 14.63 | 14.56 | 14.56 | 14.78 | 14.5 | 3.18M |
| November 24, 2025 | 14.6 | 14.5 | 14.5 | 14.61 | 14.2 | 2.56M |
| November 21, 2025 | 15 | 14.38 | 14.38 | 15.09 | 14.2 | 4.97M |
| November 20, 2025 | 15.26 | 15 | 15 | 15.37 | 14.9 | 2.69M |
| November 19, 2025 | 15.49 | 15.26 | 15.26 | 15.59 | 15.2 | 1.51M |
| November 18, 2025 | 15.66 | 15.48 | 15.48 | 15.69 | 15.34 | 2.09M |
| November 17, 2025 | 15.63 | 15.64 | 15.64 | 15.7 | 15.26 | 2.48M |
| November 14, 2025 | 15.48 | 15.56 | 15.56 | 15.97 | 15.46 | 2.99M |
| November 13, 2025 | 15.78 | 15.59 | 15.59 | 15.78 | 15.51 | 2.87M |
| November 12, 2025 | 15.99 | 15.58 | 15.58 | 15.99 | 15.46 | 4.28M |
| November 11, 2025 | 16.06 | 16 | 16 | 16.15 | 15.86 | 3.54M |
| November 10, 2025 | 16.34 | 16.13 | 16.13 | 16.58 | 15.97 | 4.7M |
| November 07, 2025 | 17 | 16.36 | 16.36 | 17.04 | 16.23 | 6.11M |
| November 06, 2025 | 16.99 | 17.06 | 17.06 | 17.15 | 16.85 | 2.94M |
| November 05, 2025 | 16.68 | 16.98 | 16.98 | 17.26 | 16.63 | 4.03M |
| November 04, 2025 | 17.7 | 17 | 17 | 17.7 | 16.7 | 6.14M |
| November 03, 2025 | 17.87 | 17.7 | 17.7 | 18.02 | 17.55 | 5.08M |
| October 31, 2025 | 17.33 | 17.87 | 17.87 | 18.02 | 17.2 | 6.31M |
| October 30, 2025 | 17.51 | 17.36 | 17.36 | 17.85 | 17.17 | 5.75M |
| October 29, 2025 | 17.12 | 17.57 | 17.57 | 17.75 | 17.03 | 5.59M |
| October 28, 2025 | 17.12 | 17.23 | 17.23 | 17.39 | 17.05 | 4.21M |
| October 27, 2025 | 17.02 | 17.11 | 17.11 | 17.45 | 16.95 | 4.47M |
| October 24, 2025 | 16.91 | 17.02 | 17.02 | 17.22 | 16.75 | 2.68M |
| October 23, 2025 | 16.72 | 16.9 | 16.9 | 16.95 | 16.62 | 2.47M |
| October 22, 2025 | 16.91 | 16.79 | 16.79 | 17.35 | 16.73 | 3.21M |
| October 21, 2025 | 17.06 | 16.98 | 16.98 | 17.06 | 16.6 | 2.8M |
| October 20, 2025 | 16.96 | 16.73 | 16.73 | 17.1 | 16.63 | 3.27M |
| October 17, 2025 | 16.86 | 16.73 | 16.73 | 16.99 | 16.59 | 2.56M |
| October 16, 2025 | 17 | 16.79 | 16.79 | 17.24 | 16.75 | 2.59M |
| October 15, 2025 | 16.58 | 17.02 | 17.02 | 17.09 | 16.4 | 4.52M |
| October 14, 2025 | 16.96 | 16.84 | 16.84 | 17.21 | 16.52 | 4.37M |
| October 13, 2025 | 16.65 | 16.88 | 16.88 | 17.17 | 16.44 | 5.84M |
| October 10, 2025 | 17.78 | 17.66 | 17.66 | 18.22 | 17.6 | 4.06M |
| October 09, 2025 | 17.55 | 17.71 | 17.71 | 17.83 | 17.3 | 4.11M |
| September 30, 2025 | 17.92 | 17.64 | 17.64 | 17.99 | 17.6 | 3.91M |
| September 29, 2025 | 18.29 | 17.95 | 17.95 | 18.45 | 17.87 | 5.96M |
| September 26, 2025 | 18.53 | 18.37 | 18.37 | 18.96 | 18.25 | 5.55M |
| September 25, 2025 | 18.76 | 18.4 | 18.4 | 18.88 | 18.31 | 8M |
| September 24, 2025 | 17.94 | 18.75 | 18.75 | 19.11 | 17.89 | 9.57M |
| September 23, 2025 | 17.76 | 18.16 | 18.16 | 18.54 | 17.5 | 8.38M |
| September 22, 2025 | 17.73 | 17.93 | 17.93 | 18 | 17.4 | 7.16M |
| September 19, 2025 | 17.6 | 17.58 | 17.58 | 17.86 | 17.5 | 7.36M |
| September 18, 2025 | 17.73 | 17.72 | 17.72 | 18.85 | 17.45 | 15.07M |
| September 17, 2025 | 18.02 | 17.52 | 17.52 | 18.02 | 17.02 | 11.68M |
| September 16, 2025 | 16.44 | 17.6 | 17.6 | 17.83 | 16.17 | 13.77M |
| September 15, 2025 | 16.01 | 16.44 | 16.44 | 16.9 | 16 | 10.56M |
| September 12, 2025 | 16.09 | 16 | 16 | 16.46 | 15.81 | 6.36M |
| September 11, 2025 | 16.01 | 15.98 | 15.98 | 16.18 | 15.62 | 11.79M |
| September 10, 2025 | 16.54 | 16.17 | 16.17 | 16.93 | 16.1 | 8.62M |
| September 09, 2025 | 17.05 | 16.69 | 16.69 | 17.18 | 16.43 | 10.06M |
| September 08, 2025 | 16.5 | 17.13 | 17.13 | 17.6 | 16.31 | 13.63M |
| September 05, 2025 | 16 | 16.73 | 16.73 | 16.98 | 15.7 | 17.43M |
| September 04, 2025 | 16.04 | 16.54 | 16.54 | 17.82 | 15.18 | 26.32M |