14.79
-0.06(-0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.25 | 14.85 | 14.85 | 15.3 | 14.8 | 2.83M |
| December 03, 2025 | 15.58 | 15.25 | 15.25 | 15.66 | 15 | 3.6M |
| December 02, 2025 | 15.82 | 15.59 | 15.59 | 15.82 | 15.47 | 2.84M |
| December 01, 2025 | 15.9 | 15.82 | 15.82 | 16.14 | 15.76 | 2.65M |
| November 28, 2025 | 16.13 | 15.96 | 15.96 | 16.21 | 15.73 | 3.2M |
| November 27, 2025 | 16.17 | 16.16 | 16.16 | 16.68 | 15.94 | 3.74M |
| November 26, 2025 | 16.86 | 16.02 | 16.02 | 16.86 | 15.98 | 5.82M |
| November 25, 2025 | 16.38 | 16.7 | 16.7 | 16.98 | 16 | 7.29M |
| November 24, 2025 | 15.72 | 16.21 | 16.21 | 16.39 | 15.72 | 6.42M |
| November 21, 2025 | 15.72 | 15.77 | 15.77 | 17.05 | 15.55 | 5.45M |
| November 20, 2025 | 15.92 | 15.75 | 15.75 | 16.2 | 15.69 | 4.32M |
| November 19, 2025 | 16.94 | 16.06 | 16.06 | 17 | 15.89 | 7.9M |
| November 18, 2025 | 16.7 | 16.53 | 16.53 | 17.05 | 16.5 | 5.08M |
| November 17, 2025 | 16.39 | 16.7 | 16.7 | 16.99 | 16.39 | 8.1M |
| November 14, 2025 | 16.25 | 16.44 | 16.44 | 16.61 | 16.1 | 5.52M |
| November 13, 2025 | 16.03 | 16.19 | 16.19 | 16.3 | 16.03 | 4.4M |
| November 12, 2025 | 16.76 | 16.02 | 16.02 | 16.8 | 15.96 | 11.46M |
| November 11, 2025 | 16.14 | 16.74 | 16.74 | 16.75 | 15.98 | 15.96M |
| November 10, 2025 | 15.99 | 16.14 | 16.14 | 16.15 | 15.84 | 3.74M |
| November 07, 2025 | 15.86 | 15.99 | 15.99 | 16.14 | 15.78 | 4.29M |
| November 06, 2025 | 15.84 | 15.86 | 15.86 | 15.93 | 15.65 | 2.33M |
| November 05, 2025 | 15.75 | 15.76 | 15.76 | 15.86 | 15.61 | 2.44M |
| November 04, 2025 | 15.71 | 15.8 | 15.8 | 15.95 | 15.65 | 3.16M |
| November 03, 2025 | 15.49 | 15.7 | 15.7 | 15.75 | 15.49 | 2.55M |
| October 31, 2025 | 15.38 | 15.49 | 15.49 | 15.64 | 15.3 | 1.93M |
| October 30, 2025 | 15.41 | 15.37 | 15.37 | 15.58 | 15.31 | 1.92M |
| October 29, 2025 | 15.68 | 15.51 | 15.51 | 15.7 | 15.43 | 1.63M |
| October 28, 2025 | 15.5 | 15.68 | 15.68 | 15.78 | 15.48 | 1.61M |
| October 27, 2025 | 15.6 | 15.6 | 15.6 | 15.73 | 15.46 | 1.82M |
| October 24, 2025 | 15.59 | 15.56 | 15.56 | 15.68 | 15.47 | 1.67M |
| October 23, 2025 | 15.45 | 15.61 | 15.61 | 15.82 | 15.37 | 2.98M |
| October 22, 2025 | 15.66 | 15.45 | 15.45 | 15.71 | 15.45 | 2.68M |
| October 21, 2025 | 15.31 | 15.67 | 15.67 | 15.83 | 15.31 | 3.37M |
| October 20, 2025 | 15.26 | 15.37 | 15.37 | 15.6 | 15.17 | 2.19M |
| October 17, 2025 | 15.32 | 15.17 | 15.17 | 15.4 | 15.15 | 1.57M |
| October 16, 2025 | 15.49 | 15.28 | 15.28 | 15.53 | 15.26 | 1.74M |
| October 15, 2025 | 15.32 | 15.49 | 15.49 | 15.5 | 15.21 | 2.37M |
| October 14, 2025 | 14.99 | 15.32 | 15.32 | 15.56 | 14.97 | 4.07M |
| October 13, 2025 | 14.39 | 15 | 15 | 15.1 | 14.39 | 2.53M |
| October 10, 2025 | 14.85 | 14.99 | 14.99 | 15.12 | 14.79 | 1.84M |
| October 09, 2025 | 15.03 | 14.83 | 14.83 | 15.15 | 14.74 | 2.92M |
| September 30, 2025 | 15.04 | 15.05 | 15.05 | 15.15 | 14.89 | 1.61M |
| September 29, 2025 | 14.66 | 15.04 | 15.04 | 15.05 | 14.4 | 2.59M |
| September 26, 2025 | 14.66 | 14.66 | 14.66 | 14.86 | 14.61 | 1.49M |
| September 25, 2025 | 15.02 | 14.75 | 14.75 | 15.08 | 14.74 | 1.55M |
| September 24, 2025 | 14.7 | 15.02 | 15.02 | 15.03 | 14.52 | 2M |
| September 23, 2025 | 14.89 | 14.7 | 14.7 | 14.96 | 14.39 | 2.48M |
| September 22, 2025 | 14.95 | 14.88 | 14.88 | 15.13 | 14.87 | 1.62M |
| September 19, 2025 | 15.12 | 15.06 | 15.06 | 15.21 | 14.96 | 1.79M |
| September 18, 2025 | 15.4 | 15.13 | 15.13 | 15.54 | 15.08 | 2.91M |
| September 17, 2025 | 15.43 | 15.47 | 15.47 | 15.67 | 15.41 | 2.86M |
| September 16, 2025 | 15.26 | 15.43 | 15.43 | 15.47 | 15.18 | 2.58M |
| September 15, 2025 | 15.35 | 15.26 | 15.26 | 15.43 | 15.17 | 1.91M |
| September 12, 2025 | 15.45 | 15.35 | 15.35 | 15.5 | 15.3 | 1.7M |
| September 11, 2025 | 15.38 | 15.46 | 15.46 | 15.46 | 15 | 2.17M |
| September 10, 2025 | 15.41 | 15.4 | 15.4 | 15.57 | 15.35 | 2.3M |
| September 09, 2025 | 15.56 | 15.4 | 15.4 | 15.59 | 15.29 | 2.44M |
| September 08, 2025 | 15.41 | 15.55 | 15.55 | 15.62 | 15.35 | 2.62M |
| September 05, 2025 | 15.52 | 15.5 | 15.5 | 15.55 | 15.24 | 3.11M |
| September 04, 2025 | 14.99 | 15.55 | 15.55 | 15.58 | 14.86 | 5.98M |