14.96
+0.2(+1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 14.8 | 14.96 | 14.96 | 14.98 | 14.66 | 4.8M |
| December 24, 2025 | 14.43 | 14.76 | 14.76 | 14.86 | 14.39 | 6.1M |
| December 23, 2025 | 15 | 14.51 | 14.51 | 15.16 | 14.49 | 7.48M |
| December 22, 2025 | 14.73 | 14.99 | 14.99 | 15.35 | 14.68 | 11.59M |
| December 19, 2025 | 14.32 | 14.54 | 14.54 | 14.76 | 14.32 | 8.32M |
| December 18, 2025 | 14.11 | 14.3 | 14.3 | 14.57 | 14.03 | 6.6M |
| December 17, 2025 | 14.22 | 14.23 | 14.23 | 14.75 | 13.97 | 8.05M |
| December 16, 2025 | 14.2 | 14.3 | 14.3 | 14.66 | 13.92 | 7.82M |
| December 15, 2025 | 14.19 | 14.11 | 14.11 | 14.24 | 14.03 | 2.32M |
| December 12, 2025 | 14.15 | 14.15 | 14.15 | 14.28 | 14.03 | 2.33M |
| December 11, 2025 | 14.38 | 14.11 | 14.11 | 14.38 | 14.11 | 2.16M |
| December 10, 2025 | 14.25 | 14.32 | 14.32 | 14.35 | 14.15 | 2.35M |
| December 09, 2025 | 14.44 | 14.26 | 14.26 | 14.55 | 14.25 | 2.57M |
| December 08, 2025 | 14.51 | 14.44 | 14.44 | 14.56 | 14.34 | 2.01M |
| December 05, 2025 | 14.37 | 14.44 | 14.44 | 14.46 | 14.2 | 2.07M |
| December 04, 2025 | 14.5 | 14.38 | 14.38 | 14.55 | 14.28 | 2.35M |
| December 03, 2025 | 14.6 | 14.36 | 14.36 | 14.78 | 14.3 | 3.01M |
| December 02, 2025 | 14.78 | 14.52 | 14.52 | 14.85 | 14.46 | 2M |
| December 01, 2025 | 14.8 | 14.78 | 14.78 | 14.87 | 14.71 | 3.14M |
| November 28, 2025 | 14.51 | 14.88 | 14.88 | 14.93 | 14.4 | 4.23M |
| November 27, 2025 | 14.58 | 14.42 | 14.42 | 14.65 | 14.4 | 2.1M |
| November 26, 2025 | 14.63 | 14.58 | 14.55 | 14.78 | 14.55 | 2.45M |
| November 25, 2025 | 14.58 | 14.69 | 14.66 | 14.86 | 14.38 | 3.76M |
| November 24, 2025 | 14.29 | 14.37 | 14.34 | 14.44 | 14.18 | 2.86M |
| November 21, 2025 | 14.62 | 14.28 | 14.28 | 14.78 | 14.19 | 3.5M |
| November 20, 2025 | 14.85 | 14.63 | 14.63 | 14.85 | 14.56 | 2.38M |
| November 19, 2025 | 15.03 | 14.73 | 14.73 | 15.06 | 14.61 | 2.89M |
| November 18, 2025 | 15.2 | 14.98 | 14.98 | 15.2 | 14.88 | 3.15M |
| November 17, 2025 | 15.35 | 15.15 | 15.15 | 15.35 | 15.03 | 2.73M |
| November 14, 2025 | 15.27 | 15.2 | 15.2 | 15.39 | 15.2 | 2.07M |
| November 13, 2025 | 15.2 | 15.36 | 15.36 | 15.43 | 15.05 | 3.41M |
| November 12, 2025 | 15.49 | 15.14 | 15.14 | 15.5 | 15.01 | 4.43M |
| November 11, 2025 | 15.43 | 15.48 | 15.48 | 15.5 | 15.31 | 3.34M |
| November 10, 2025 | 15.74 | 15.43 | 15.43 | 15.79 | 15.36 | 4.39M |
| November 07, 2025 | 15.98 | 15.69 | 15.69 | 15.98 | 15.64 | 5.47M |
| November 06, 2025 | 15.76 | 16 | 16 | 16.14 | 15.71 | 4.87M |
| November 05, 2025 | 15.73 | 15.75 | 15.75 | 15.88 | 15.6 | 3.85M |
| November 04, 2025 | 16.12 | 15.87 | 15.87 | 16.25 | 15.77 | 4.65M |
| November 03, 2025 | 16.11 | 16.2 | 16.2 | 16.24 | 15.73 | 7.08M |
| October 31, 2025 | 16.15 | 16.11 | 16.11 | 16.3 | 16.07 | 6.05M |
| October 30, 2025 | 16.66 | 16.07 | 16.07 | 16.66 | 16.04 | 10.92M |
| October 29, 2025 | 17.43 | 16.59 | 16.59 | 17.5 | 16.3 | 17.89M |
| October 28, 2025 | 18.41 | 17.6 | 17.6 | 18.41 | 17.55 | 12.07M |
| October 27, 2025 | 18.11 | 18.45 | 18.45 | 18.56 | 17.97 | 14.03M |
| October 24, 2025 | 18.3 | 18 | 18 | 18.9 | 17.96 | 12.31M |
| October 23, 2025 | 19.02 | 18.23 | 18.23 | 19.11 | 18.05 | 13.36M |
| October 22, 2025 | 19 | 19.11 | 19.11 | 19.4 | 18.52 | 23.68M |
| October 21, 2025 | 17.46 | 18.82 | 18.82 | 18.82 | 17.26 | 28M |
| October 20, 2025 | 17.96 | 17.11 | 17.11 | 18.16 | 16.79 | 14.11M |
| October 17, 2025 | 17.91 | 17.88 | 17.88 | 18.13 | 17.5 | 13.24M |
| October 16, 2025 | 17.82 | 17.8 | 17.8 | 18.3 | 17.57 | 5.66M |
| October 15, 2025 | 17.2 | 17.85 | 17.85 | 17.92 | 17.03 | 8.2M |
| October 14, 2025 | 17.35 | 17.13 | 17.13 | 17.5 | 17.02 | 4.01M |
| October 13, 2025 | 16.89 | 17.33 | 17.33 | 17.62 | 16.34 | 6.03M |
| October 10, 2025 | 17.5 | 17.36 | 17.36 | 17.94 | 17.3 | 4.93M |
| October 09, 2025 | 17.35 | 17.54 | 17.54 | 18.08 | 17.24 | 6.87M |
| September 30, 2025 | 17.01 | 17.3 | 17.3 | 17.36 | 16.73 | 6M |
| September 29, 2025 | 16.15 | 17.03 | 17.03 | 17.29 | 15.9 | 8.93M |
| September 26, 2025 | 16.27 | 16.17 | 16.17 | 16.44 | 16.06 | 6M |
| September 25, 2025 | 16.98 | 16.27 | 16.27 | 17.11 | 16.24 | 9.74M |