14.32
+0.03(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.73 | 14.29 | 14.29 | 14.73 | 14.28 | 1.75M |
| December 03, 2025 | 14.88 | 14.65 | 14.65 | 15.09 | 14.55 | 1.65M |
| December 02, 2025 | 15.23 | 14.93 | 14.93 | 15.24 | 14.72 | 2.09M |
| December 01, 2025 | 15.77 | 15.31 | 15.31 | 15.77 | 15.23 | 2.12M |
| November 28, 2025 | 15.37 | 15.54 | 15.54 | 15.59 | 15.03 | 1.8M |
| November 27, 2025 | 15.04 | 15.16 | 15.16 | 15.28 | 15 | 1.63M |
| November 26, 2025 | 15.38 | 15.09 | 15.09 | 15.82 | 15.01 | 2.01M |
| November 25, 2025 | 15.11 | 15.38 | 15.38 | 15.72 | 15.11 | 2.65M |
| November 24, 2025 | 14.74 | 15.07 | 15.07 | 15.2 | 14.5 | 3.17M |
| November 21, 2025 | 15.28 | 14.68 | 14.68 | 15.5 | 14.21 | 3.71M |
| November 20, 2025 | 15.45 | 15.23 | 15.23 | 15.47 | 14.69 | 2.2M |
| November 19, 2025 | 16.5 | 15.31 | 15.31 | 16.5 | 15.13 | 4.01M |
| November 18, 2025 | 16.02 | 16.35 | 16.35 | 16.6 | 15.82 | 4.2M |
| November 17, 2025 | 15.71 | 15.96 | 15.96 | 16.07 | 15.56 | 2.09M |
| November 14, 2025 | 15.73 | 15.78 | 15.78 | 15.95 | 15.54 | 2.1M |
| November 13, 2025 | 15.65 | 15.61 | 15.61 | 15.75 | 15.41 | 1.77M |
| November 12, 2025 | 15.48 | 15.6 | 15.6 | 15.89 | 15.35 | 1.84M |
| November 11, 2025 | 15.35 | 15.52 | 15.52 | 15.66 | 15.24 | 1.56M |
| November 10, 2025 | 15.23 | 15.25 | 15.25 | 15.49 | 15.14 | 1.35M |
| November 07, 2025 | 15.38 | 15.28 | 15.28 | 15.38 | 15.03 | 1.45M |
| November 06, 2025 | 15.44 | 15.35 | 15.35 | 15.6 | 15.1 | 1.9M |
| November 05, 2025 | 15.38 | 15.44 | 15.44 | 15.54 | 15.16 | 2.04M |
| November 04, 2025 | 15.04 | 15.4 | 15.4 | 15.45 | 14.9 | 2.22M |
| November 03, 2025 | 15.09 | 15.01 | 15.01 | 15.33 | 14.94 | 3.15M |
| October 31, 2025 | 15.01 | 15.1 | 15.1 | 15.3 | 14.97 | 1.72M |
| October 30, 2025 | 15.16 | 15.12 | 15.12 | 15.34 | 14.94 | 1.82M |
| October 29, 2025 | 15.5 | 15.16 | 15.16 | 15.54 | 15 | 1.38M |
| October 28, 2025 | 15.48 | 15.47 | 15.47 | 15.59 | 15.26 | 1.81M |
| October 27, 2025 | 15.66 | 15.43 | 15.43 | 15.7 | 14.97 | 2.41M |
| October 24, 2025 | 14.98 | 15.37 | 15.37 | 15.42 | 14.88 | 3.08M |
| October 23, 2025 | 14.78 | 14.92 | 14.92 | 14.98 | 14.37 | 2.06M |
| October 22, 2025 | 14.73 | 14.69 | 14.69 | 14.83 | 14.54 | 1.74M |
| October 21, 2025 | 14.26 | 14.68 | 14.68 | 14.72 | 14.25 | 1.95M |
| October 20, 2025 | 14.32 | 14.24 | 14.24 | 14.49 | 14.06 | 2.43M |
| October 17, 2025 | 14.35 | 14.22 | 14.22 | 14.51 | 14.11 | 2.23M |
| October 16, 2025 | 14.55 | 14.35 | 14.35 | 14.62 | 14.26 | 1.35M |
| October 15, 2025 | 14.48 | 14.55 | 14.55 | 14.88 | 14.26 | 2.23M |
| October 14, 2025 | 14.98 | 14.41 | 14.41 | 14.98 | 14.29 | 2.1M |
| October 13, 2025 | 13.76 | 14.72 | 14.72 | 14.79 | 13.51 | 2.85M |
| October 10, 2025 | 14.61 | 14.43 | 14.43 | 14.82 | 14.37 | 2.07M |
| October 09, 2025 | 14.67 | 14.64 | 14.64 | 15.19 | 14.56 | 2.44M |
| September 30, 2025 | 14.5 | 14.64 | 14.64 | 14.75 | 14.43 | 1.39M |
| September 29, 2025 | 14.29 | 14.51 | 14.51 | 14.65 | 13.99 | 1.87M |
| September 26, 2025 | 14.3 | 14.21 | 14.21 | 14.43 | 14.05 | 1.61M |
| September 25, 2025 | 14.45 | 14.38 | 14.38 | 14.86 | 14.29 | 2.63M |
| September 24, 2025 | 13.86 | 14.38 | 14.38 | 14.43 | 13.59 | 2.98M |
| September 23, 2025 | 14.24 | 13.73 | 13.73 | 14.24 | 13.19 | 3.33M |
| September 22, 2025 | 14.41 | 14.17 | 14.17 | 14.41 | 13.99 | 1.59M |
| September 19, 2025 | 14.55 | 14.27 | 14.27 | 14.55 | 14 | 1.81M |
| September 18, 2025 | 14.66 | 14.48 | 14.48 | 15.01 | 14.2 | 2.54M |
| September 17, 2025 | 14.83 | 14.77 | 14.77 | 14.96 | 14.57 | 1.33M |
| September 16, 2025 | 14.38 | 14.83 | 14.83 | 14.84 | 14.3 | 2.7M |
| September 15, 2025 | 14.42 | 14.3 | 14.3 | 14.54 | 14.22 | 1.98M |
| September 12, 2025 | 14.42 | 14.4 | 14.4 | 14.66 | 14.31 | 2.27M |
| September 11, 2025 | 14.37 | 14.43 | 14.43 | 14.6 | 14.13 | 2.46M |
| September 10, 2025 | 14.33 | 14.32 | 14.32 | 14.47 | 14.11 | 1.65M |
| September 09, 2025 | 14.5 | 14.25 | 14.25 | 14.64 | 14.07 | 2.57M |
| September 08, 2025 | 14 | 14.5 | 14.5 | 14.71 | 13.91 | 2.9M |
| September 05, 2025 | 13.78 | 14 | 14 | 14.02 | 13.25 | 3.17M |
| September 04, 2025 | 13.42 | 13.65 | 13.65 | 13.92 | 13.23 | 3.23M |