14.57
+0.04(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 14.48 | 14.56 | 14.56 | 14.63 | 14.4 | 1.12M |
| December 24, 2025 | 14.36 | 14.53 | 14.53 | 14.54 | 14.23 | 1.28M |
| December 23, 2025 | 14.28 | 14.29 | 14.29 | 14.47 | 14.1 | 1.11M |
| December 22, 2025 | 14.39 | 14.28 | 14.28 | 14.5 | 14.21 | 1.31M |
| December 19, 2025 | 14.29 | 14.37 | 14.37 | 14.41 | 14.08 | 1.67M |
| December 18, 2025 | 13.81 | 14.08 | 14.08 | 14.18 | 13.75 | 1.96M |
| December 17, 2025 | 13.7 | 13.79 | 13.79 | 13.85 | 13.38 | 1.77M |
| December 16, 2025 | 14 | 13.7 | 13.7 | 14.02 | 13.65 | 1.74M |
| December 15, 2025 | 13.89 | 14 | 14 | 14.17 | 13.72 | 1.82M |
| December 12, 2025 | 14.29 | 13.87 | 13.87 | 14.44 | 13.87 | 2.46M |
| December 11, 2025 | 14.67 | 14.23 | 14.23 | 14.69 | 14.21 | 2.43M |
| December 10, 2025 | 14.8 | 14.6 | 14.6 | 14.9 | 14.41 | 2.17M |
| December 09, 2025 | 15.11 | 14.79 | 14.79 | 15.15 | 14.78 | 2.11M |
| December 08, 2025 | 15.04 | 15.11 | 15.11 | 15.23 | 14.96 | 1.87M |
| December 05, 2025 | 15.01 | 15.04 | 15.04 | 15.07 | 14.76 | 2.05M |
| December 04, 2025 | 15.47 | 14.89 | 14.89 | 15.47 | 14.85 | 3.26M |
| December 03, 2025 | 15.74 | 15.47 | 15.47 | 15.77 | 15.33 | 2.91M |
| December 02, 2025 | 15.81 | 15.76 | 15.76 | 16.03 | 15.44 | 2.99M |
| December 01, 2025 | 16 | 15.77 | 15.77 | 16.04 | 15.7 | 4.05M |
| November 28, 2025 | 16.04 | 15.99 | 15.99 | 16.13 | 15.62 | 5.49M |
| November 27, 2025 | 15.3 | 15.97 | 15.97 | 16.94 | 15.26 | 7.87M |
| November 26, 2025 | 16.13 | 15.4 | 15.4 | 16.13 | 15.22 | 6.72M |
| November 25, 2025 | 16.31 | 16.13 | 16.13 | 16.35 | 15.8 | 6.36M |
| November 24, 2025 | 16.57 | 16.29 | 16.29 | 17.38 | 16.11 | 11.11M |
| November 21, 2025 | 16.1 | 16.47 | 16.47 | 16.8 | 15.5 | 10.81M |
| November 20, 2025 | 16.04 | 16.3 | 16.3 | 16.5 | 15.9 | 8.67M |
| November 19, 2025 | 15.86 | 16.03 | 16.03 | 16.86 | 15.73 | 8.86M |
| November 18, 2025 | 15.92 | 15.89 | 15.89 | 15.92 | 15.57 | 1.96M |
| November 17, 2025 | 15.9 | 15.82 | 15.82 | 15.9 | 15.63 | 1.69M |
| November 14, 2025 | 15.74 | 15.81 | 15.81 | 15.88 | 15.7 | 2.3M |
| November 13, 2025 | 15.66 | 15.71 | 15.71 | 15.8 | 15.51 | 2.06M |
| November 12, 2025 | 15.7 | 15.7 | 15.7 | 15.75 | 15.53 | 1.6M |
| November 11, 2025 | 15.56 | 15.66 | 15.66 | 15.69 | 15.45 | 1.32M |
| November 10, 2025 | 15.73 | 15.57 | 15.57 | 15.74 | 15.5 | 1.45M |
| November 07, 2025 | 15.5 | 15.62 | 15.62 | 15.73 | 15.5 | 1.28M |
| November 06, 2025 | 15.46 | 15.58 | 15.58 | 15.63 | 15.27 | 1.88M |
| November 05, 2025 | 15.29 | 15.4 | 15.4 | 15.42 | 15.15 | 1.84M |
| November 04, 2025 | 15.39 | 15.27 | 15.27 | 15.39 | 15.14 | 1.36M |
| November 03, 2025 | 15.15 | 15.34 | 15.34 | 15.38 | 15.14 | 1.73M |
| October 31, 2025 | 14.89 | 15.14 | 15.14 | 15.27 | 14.71 | 2.31M |
| October 30, 2025 | 15.18 | 14.82 | 14.82 | 15.3 | 14.77 | 2.64M |
| October 29, 2025 | 15.68 | 15.29 | 15.29 | 15.68 | 15.25 | 2.02M |
| October 28, 2025 | 15.63 | 15.64 | 15.64 | 15.73 | 15.57 | 1.22M |
| October 27, 2025 | 15.76 | 15.62 | 15.62 | 15.97 | 15.53 | 2.26M |
| October 24, 2025 | 15.72 | 15.7 | 15.7 | 15.85 | 15.62 | 2.57M |
| October 23, 2025 | 15.72 | 15.72 | 15.72 | 15.78 | 15.52 | 1.66M |
| October 22, 2025 | 15.73 | 15.72 | 15.72 | 15.83 | 15.61 | 1.63M |
| October 21, 2025 | 15.67 | 15.8 | 15.8 | 15.9 | 15.52 | 2.72M |
| October 20, 2025 | 15.32 | 15.71 | 15.71 | 15.8 | 15.25 | 3.44M |
| October 17, 2025 | 15.39 | 15.32 | 15.32 | 15.51 | 15.16 | 2.31M |
| October 16, 2025 | 15.3 | 15.31 | 15.31 | 15.68 | 15.17 | 2.02M |
| October 15, 2025 | 15.03 | 15.34 | 15.34 | 15.38 | 15.03 | 2.04M |
| October 14, 2025 | 15.4 | 15.12 | 15.12 | 15.53 | 15.03 | 2.23M |
| October 13, 2025 | 15 | 15.27 | 15.27 | 15.6 | 14.88 | 3.4M |
| October 10, 2025 | 15.41 | 15.75 | 15.75 | 16.43 | 15.41 | 3.52M |
| October 09, 2025 | 15.5 | 15.5 | 15.5 | 15.6 | 15.28 | 1.96M |
| September 30, 2025 | 15.11 | 15.51 | 15.51 | 15.61 | 15.03 | 2.83M |
| September 29, 2025 | 14.95 | 15.13 | 15.13 | 15.21 | 14.7 | 1.63M |
| September 26, 2025 | 14.74 | 14.87 | 14.87 | 15.04 | 14.65 | 1.77M |
| September 25, 2025 | 14.89 | 14.8 | 14.8 | 15.36 | 14.78 | 2.26M |