14.06
+0.24(+1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.93 | 13.82 | 13.82 | 13.99 | 13.68 | 5.03M |
| December 03, 2025 | 14.1 | 13.93 | 13.93 | 14.18 | 13.79 | 8.71M |
| December 02, 2025 | 14.25 | 14.14 | 14.14 | 14.3 | 14 | 6.1M |
| December 01, 2025 | 14.26 | 14.25 | 14.25 | 14.33 | 14.19 | 6.16M |
| November 28, 2025 | 14.2 | 14.27 | 14.27 | 14.3 | 14.06 | 5.08M |
| November 27, 2025 | 14.15 | 14.23 | 14.23 | 14.3 | 14 | 9.27M |
| November 26, 2025 | 14.42 | 14.15 | 14.15 | 14.69 | 14.12 | 10.26M |
| November 25, 2025 | 14.41 | 14.39 | 14.39 | 14.58 | 14.37 | 7.56M |
| November 24, 2025 | 14.51 | 14.4 | 14.4 | 14.6 | 14.24 | 11.65M |
| November 21, 2025 | 14.8 | 14.35 | 14.35 | 14.94 | 14.18 | 9.82M |
| November 20, 2025 | 15.2 | 14.96 | 14.96 | 15.22 | 14.95 | 4.26M |
| November 19, 2025 | 15.44 | 15.07 | 15.07 | 15.44 | 15.06 | 6.8M |
| November 18, 2025 | 15.7 | 15.47 | 15.47 | 15.75 | 15.36 | 6.07M |
| November 17, 2025 | 15.56 | 15.75 | 15.75 | 15.8 | 15.38 | 6.97M |
| November 14, 2025 | 15.55 | 15.56 | 15.56 | 15.76 | 15.45 | 5M |
| November 13, 2025 | 15.5 | 15.6 | 15.6 | 15.69 | 15.33 | 6.28M |
| November 12, 2025 | 15.99 | 15.53 | 15.53 | 15.99 | 15.5 | 9.45M |
| November 11, 2025 | 16.06 | 15.98 | 15.98 | 16.4 | 15.81 | 10.78M |
| November 10, 2025 | 15.72 | 15.89 | 15.89 | 15.99 | 15.66 | 8.03M |
| November 07, 2025 | 15.91 | 15.72 | 15.72 | 15.94 | 15.72 | 7.4M |
| November 06, 2025 | 15.76 | 15.9 | 15.9 | 16.06 | 15.76 | 6.38M |
| November 05, 2025 | 15.75 | 15.91 | 15.91 | 15.98 | 15.7 | 6.6M |
| November 04, 2025 | 16.14 | 15.91 | 15.91 | 16.17 | 15.73 | 10.79M |
| November 03, 2025 | 16.34 | 16.19 | 16.19 | 16.34 | 16 | 7.9M |
| October 31, 2025 | 16.22 | 16.3 | 16.3 | 16.43 | 16.17 | 9.49M |
| October 30, 2025 | 16.64 | 16.27 | 16.27 | 16.68 | 16.24 | 13.96M |
| October 29, 2025 | 15.95 | 16.56 | 16.56 | 16.59 | 15.82 | 16.51M |
| October 28, 2025 | 16.13 | 15.9 | 15.9 | 16.13 | 15.81 | 10.01M |
| October 27, 2025 | 16.33 | 16.1 | 16.1 | 16.34 | 16.01 | 8.89M |
| October 24, 2025 | 16.2 | 16.09 | 16.09 | 16.32 | 16.07 | 8.06M |
| October 23, 2025 | 16.25 | 16.08 | 16.08 | 16.25 | 15.68 | 9.03M |
| October 22, 2025 | 16.32 | 16.17 | 16.17 | 16.44 | 16 | 7.4M |
| October 21, 2025 | 16.13 | 16.27 | 16.27 | 16.49 | 16.11 | 7.56M |
| October 20, 2025 | 16.12 | 16.2 | 16.2 | 16.43 | 16.06 | 7.84M |
| October 17, 2025 | 17.2 | 16.06 | 16.06 | 17.2 | 16 | 18.69M |
| October 16, 2025 | 17.5 | 17.11 | 17.11 | 17.52 | 17 | 14.31M |
| October 15, 2025 | 17.44 | 17.68 | 17.68 | 17.82 | 17.36 | 13.85M |
| October 14, 2025 | 17.8 | 17.39 | 17.39 | 18.1 | 17.26 | 19.65M |
| October 13, 2025 | 17.06 | 17.73 | 17.73 | 17.8 | 17.06 | 16.42M |
| October 10, 2025 | 17.49 | 17.96 | 17.96 | 18.12 | 17.29 | 26.62M |
| October 09, 2025 | 17 | 17.6 | 17.6 | 17.98 | 16.89 | 25.99M |
| September 30, 2025 | 17.22 | 16.88 | 16.88 | 17.43 | 16.86 | 18.93M |
| September 29, 2025 | 17.02 | 17.15 | 17.15 | 17.35 | 16.88 | 22.38M |
| September 26, 2025 | 17.26 | 17.2 | 17.2 | 17.93 | 17.13 | 31.35M |
| September 25, 2025 | 17.84 | 17.35 | 17.35 | 18.15 | 17.31 | 42.4M |
| September 24, 2025 | 18.25 | 17.91 | 17.91 | 18.68 | 17.8 | 61.07M |
| September 23, 2025 | 16.71 | 17.86 | 17.86 | 17.86 | 16.36 | 49.44M |
| September 22, 2025 | 17 | 16.24 | 16.24 | 17 | 16.09 | 19.02M |
| September 19, 2025 | 16 | 15.74 | 15.74 | 16.06 | 15.66 | 8.14M |
| September 18, 2025 | 16.01 | 15.87 | 15.87 | 16.52 | 15.7 | 17.89M |
| September 17, 2025 | 16.14 | 16.01 | 16.01 | 16.43 | 16.01 | 12.45M |
| September 16, 2025 | 15.93 | 16.16 | 16.16 | 16.16 | 15.82 | 8.81M |
| September 15, 2025 | 16.11 | 15.93 | 15.93 | 16.19 | 15.84 | 8.82M |
| September 12, 2025 | 16.19 | 16.1 | 16.1 | 16.35 | 16 | 10.83M |
| September 11, 2025 | 15.63 | 16.24 | 16.24 | 16.24 | 15.5 | 14.37M |
| September 10, 2025 | 15.59 | 15.68 | 15.68 | 15.78 | 15.59 | 7.89M |
| September 09, 2025 | 16.05 | 15.58 | 15.58 | 16.05 | 15.5 | 12.29M |
| September 08, 2025 | 16.31 | 16.1 | 16.1 | 16.31 | 15.74 | 16.34M |
| September 05, 2025 | 16.1 | 16.31 | 16.31 | 16.4 | 15.86 | 11.56M |
| September 04, 2025 | 16.17 | 15.94 | 15.94 | 16.55 | 15.7 | 13.37M |