14.85
+0.35(+2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 14.5 | 14.85 | 14.85 | 14.87 | 14.35 | 2.32M |
| December 04, 2025 | 14.71 | 14.5 | 14.5 | 14.99 | 14.42 | 3.37M |
| December 03, 2025 | 14.94 | 14.69 | 14.69 | 15.1 | 14.62 | 2.32M |
| December 02, 2025 | 15.31 | 14.97 | 14.97 | 15.35 | 14.9 | 2.81M |
| December 01, 2025 | 15.26 | 15.25 | 15.25 | 15.58 | 15.24 | 3.72M |
| November 28, 2025 | 14.8 | 15.27 | 15.27 | 15.27 | 14.71 | 2.67M |
| November 27, 2025 | 14.8 | 14.9 | 14.9 | 15.07 | 14.74 | 2.57M |
| November 26, 2025 | 15.08 | 14.71 | 14.71 | 15.23 | 14.66 | 2.84M |
| November 25, 2025 | 14.88 | 15.19 | 15.19 | 15.33 | 14.69 | 3.73M |
| November 24, 2025 | 14.46 | 14.75 | 14.75 | 14.8 | 14.36 | 3.49M |
| November 21, 2025 | 15.18 | 14.34 | 14.34 | 15.42 | 14.24 | 5.27M |
| November 20, 2025 | 15.67 | 15.37 | 15.37 | 15.81 | 15.24 | 3.36M |
| November 19, 2025 | 16 | 15.63 | 15.63 | 16.18 | 15.56 | 3.38M |
| November 18, 2025 | 16.1 | 16.04 | 16.04 | 16.15 | 15.87 | 3.39M |
| November 17, 2025 | 16.1 | 16.2 | 16.2 | 16.37 | 15.99 | 3.63M |
| November 14, 2025 | 15.86 | 16.1 | 16.1 | 16.29 | 15.85 | 4.44M |
| November 13, 2025 | 15.61 | 16.05 | 16.05 | 16.27 | 15.61 | 4.92M |
| November 12, 2025 | 15.85 | 15.61 | 15.61 | 15.91 | 15.48 | 3.73M |
| November 11, 2025 | 15.83 | 15.84 | 15.84 | 15.94 | 15.76 | 2.77M |
| November 10, 2025 | 15.89 | 15.78 | 15.78 | 16 | 15.72 | 3.59M |
| November 07, 2025 | 16.17 | 15.92 | 15.92 | 16.17 | 15.86 | 4.25M |
| November 06, 2025 | 15.93 | 16.12 | 16.12 | 16.37 | 15.86 | 4.79M |
| November 05, 2025 | 15.79 | 15.93 | 15.93 | 16.16 | 15.79 | 3.86M |
| November 04, 2025 | 16.14 | 16.01 | 16.01 | 16.19 | 15.8 | 4.31M |
| November 03, 2025 | 16.48 | 16.15 | 16.15 | 16.51 | 15.92 | 7.53M |
| October 31, 2025 | 15.7 | 16.47 | 16.47 | 16.73 | 15.67 | 10.62M |
| October 30, 2025 | 15.92 | 15.76 | 15.76 | 16.09 | 15.61 | 6.72M |
| October 29, 2025 | 15.43 | 15.81 | 15.81 | 16.79 | 15.43 | 10.01M |
| October 28, 2025 | 14.95 | 14.97 | 14.97 | 15.21 | 14.85 | 2.96M |
| October 27, 2025 | 15.19 | 15.02 | 15.02 | 15.36 | 14.92 | 4.1M |
| October 24, 2025 | 14.89 | 15.14 | 15.14 | 15.19 | 14.81 | 3.84M |
| October 23, 2025 | 14.88 | 14.81 | 14.81 | 14.95 | 14.58 | 2.88M |
| October 22, 2025 | 15.18 | 14.88 | 14.88 | 15.22 | 14.85 | 3.24M |
| October 21, 2025 | 14.71 | 15.23 | 15.23 | 15.5 | 14.56 | 5.64M |
| October 20, 2025 | 14.37 | 14.67 | 14.67 | 14.71 | 14.2 | 4.83M |
| October 17, 2025 | 14.8 | 14.13 | 14.13 | 14.95 | 14.1 | 4.38M |
| October 16, 2025 | 15.15 | 14.84 | 14.84 | 15.42 | 14.82 | 4.27M |
| October 15, 2025 | 15.15 | 15.17 | 15.17 | 15.33 | 14.94 | 3.13M |
| October 14, 2025 | 15.53 | 15.02 | 15.02 | 15.62 | 14.92 | 3.98M |
| October 13, 2025 | 14.98 | 15.37 | 15.37 | 15.59 | 14.4 | 5.47M |
| October 10, 2025 | 15.95 | 15.35 | 15.35 | 16.15 | 15.32 | 5.53M |
| October 09, 2025 | 15.99 | 16.02 | 16.02 | 16.37 | 15.9 | 5.99M |
| September 30, 2025 | 15.73 | 15.89 | 15.89 | 16.16 | 15.61 | 5.81M |
| September 29, 2025 | 15.16 | 15.76 | 15.76 | 15.85 | 15.15 | 5.49M |
| September 26, 2025 | 15.52 | 15.2 | 15.2 | 15.6 | 15.16 | 3.78M |
| September 25, 2025 | 15.68 | 15.48 | 15.48 | 15.98 | 15.48 | 4.1M |
| September 24, 2025 | 15.45 | 15.81 | 15.81 | 15.88 | 15.23 | 4.95M |
| September 23, 2025 | 15.64 | 15.61 | 15.61 | 15.78 | 14.91 | 6.77M |
| September 22, 2025 | 15.33 | 15.62 | 15.62 | 15.83 | 15.22 | 4.01M |
| September 19, 2025 | 15.75 | 15.34 | 15.34 | 15.75 | 15.19 | 5.93M |
| September 18, 2025 | 16 | 15.72 | 15.72 | 16.45 | 15.57 | 7.29M |
| September 17, 2025 | 15.99 | 15.96 | 15.96 | 16.19 | 15.74 | 4.85M |
| September 16, 2025 | 15.78 | 15.89 | 15.89 | 16 | 15.5 | 3.97M |
| September 15, 2025 | 15.9 | 15.8 | 15.8 | 16.07 | 15.68 | 4.04M |
| September 12, 2025 | 16.16 | 15.93 | 15.93 | 16.42 | 15.82 | 4.93M |
| September 11, 2025 | 16.03 | 16.06 | 16.06 | 16.15 | 15.11 | 8.64M |
| September 10, 2025 | 16.1 | 16.33 | 16.33 | 16.62 | 16.06 | 5.47M |
| September 09, 2025 | 16.58 | 16.1 | 16.1 | 16.58 | 16.03 | 5.43M |
| September 08, 2025 | 16.31 | 16.54 | 16.54 | 16.62 | 16.19 | 5.55M |
| September 05, 2025 | 15.48 | 16.13 | 16.13 | 16.13 | 15.41 | 5.04M |