14.36
-0.04(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.51 | 14.4 | 14.4 | 14.67 | 14.38 | 2.2M |
| December 03, 2025 | 14.56 | 14.62 | 14.62 | 14.75 | 14.42 | 3.24M |
| December 02, 2025 | 14.83 | 14.52 | 14.52 | 14.84 | 14.51 | 3.36M |
| December 01, 2025 | 14.72 | 14.77 | 14.77 | 14.88 | 14.65 | 3.73M |
| November 28, 2025 | 14.66 | 14.73 | 14.73 | 14.77 | 14.56 | 3.41M |
| November 27, 2025 | 14.71 | 14.7 | 14.7 | 14.77 | 14.61 | 3.18M |
| November 26, 2025 | 14.83 | 14.69 | 14.69 | 15.13 | 14.64 | 4.45M |
| November 25, 2025 | 14.99 | 14.83 | 14.83 | 14.99 | 14.81 | 4M |
| November 24, 2025 | 15.02 | 14.86 | 14.86 | 15.05 | 14.69 | 5.87M |
| November 21, 2025 | 15.43 | 14.91 | 14.91 | 15.59 | 14.9 | 6.57M |
| November 20, 2025 | 15.38 | 15.48 | 15.48 | 15.62 | 15.27 | 4.73M |
| November 19, 2025 | 15.6 | 15.33 | 15.33 | 15.65 | 15.26 | 4.95M |
| November 18, 2025 | 15.72 | 15.6 | 15.6 | 15.97 | 15.5 | 6.3M |
| November 17, 2025 | 15.93 | 15.72 | 15.72 | 16.02 | 15.6 | 7.12M |
| November 14, 2025 | 16.25 | 15.95 | 15.95 | 16.35 | 15.93 | 8.31M |
| November 13, 2025 | 16.47 | 16.26 | 16.26 | 16.47 | 16.04 | 11.24M |
| November 12, 2025 | 15.4 | 16.38 | 16.38 | 16.88 | 15.31 | 25.5M |
| November 11, 2025 | 15.24 | 15.35 | 15.35 | 15.38 | 15.11 | 4.15M |
| November 10, 2025 | 15.07 | 15.2 | 15.2 | 15.26 | 14.98 | 3.44M |
| November 07, 2025 | 15.01 | 15 | 15 | 15.09 | 14.98 | 2M |
| November 06, 2025 | 15.26 | 15.04 | 15.04 | 15.26 | 15 | 3M |
| November 05, 2025 | 15.05 | 15.08 | 15.08 | 15.17 | 14.95 | 2.72M |
| November 04, 2025 | 14.99 | 15.02 | 15.02 | 15.13 | 14.85 | 2.98M |
| November 03, 2025 | 15.15 | 15 | 15 | 15.15 | 14.87 | 3.08M |
| October 31, 2025 | 15.04 | 15.03 | 15.03 | 15.25 | 14.96 | 3.92M |
| October 30, 2025 | 15.17 | 15.04 | 15.04 | 15.45 | 14.99 | 6.37M |
| October 29, 2025 | 15.12 | 15.14 | 15.14 | 15.34 | 14.93 | 5.93M |
| October 28, 2025 | 14.58 | 15.02 | 15.02 | 15.4 | 14.51 | 9.33M |
| October 27, 2025 | 14.7 | 14.62 | 14.62 | 14.76 | 14.58 | 2.35M |
| October 24, 2025 | 14.69 | 14.59 | 14.59 | 14.77 | 14.58 | 2.76M |
| October 23, 2025 | 14.6 | 14.68 | 14.68 | 14.71 | 14.5 | 2.54M |
| October 22, 2025 | 14.51 | 14.54 | 14.54 | 14.59 | 14.39 | 2.31M |
| October 21, 2025 | 14.32 | 14.42 | 14.42 | 14.5 | 14.32 | 2.25M |
| October 20, 2025 | 14.39 | 14.33 | 14.33 | 14.45 | 14.3 | 1.98M |
| October 17, 2025 | 14.5 | 14.34 | 14.34 | 14.53 | 14.28 | 2.89M |
| October 16, 2025 | 14.64 | 14.47 | 14.47 | 14.66 | 14.44 | 2.57M |
| October 15, 2025 | 14.54 | 14.63 | 14.63 | 14.7 | 14.5 | 2.23M |
| October 14, 2025 | 14.55 | 14.52 | 14.52 | 14.75 | 14.48 | 3.07M |
| October 13, 2025 | 14.35 | 14.52 | 14.52 | 14.6 | 14.24 | 3.09M |
| October 10, 2025 | 14.55 | 14.61 | 14.61 | 14.63 | 14.5 | 3.03M |
| October 09, 2025 | 14.55 | 14.55 | 14.55 | 14.66 | 14.42 | 3.19M |
| September 30, 2025 | 14.54 | 14.55 | 14.55 | 14.69 | 14.49 | 3.06M |
| September 29, 2025 | 14.28 | 14.54 | 14.54 | 14.57 | 14.14 | 3.52M |
| September 26, 2025 | 14.21 | 14.3 | 14.3 | 14.39 | 14.15 | 2.49M |
| September 25, 2025 | 14.4 | 14.29 | 14.29 | 14.58 | 14.24 | 3.13M |
| September 24, 2025 | 14.26 | 14.46 | 14.46 | 14.49 | 14.21 | 2.77M |
| September 23, 2025 | 14.48 | 14.26 | 14.26 | 14.61 | 14.06 | 4.87M |
| September 22, 2025 | 14.6 | 14.52 | 14.52 | 14.69 | 14.46 | 3.12M |
| September 19, 2025 | 14.8 | 14.61 | 14.61 | 14.85 | 14.59 | 4.25M |
| September 18, 2025 | 14.95 | 14.79 | 14.79 | 15.07 | 14.75 | 5.06M |
| September 17, 2025 | 15.06 | 14.97 | 14.97 | 15.06 | 14.94 | 2.83M |
| September 16, 2025 | 15 | 15.03 | 15.03 | 15.05 | 14.88 | 3.15M |
| September 15, 2025 | 15.1 | 14.98 | 14.98 | 15.15 | 14.95 | 4.05M |
| September 12, 2025 | 15.28 | 15.16 | 15.16 | 15.38 | 15.11 | 4.1M |
| September 11, 2025 | 15.03 | 15.28 | 15.28 | 15.3 | 14.9 | 4.92M |
| September 10, 2025 | 15 | 15.15 | 15.15 | 15.19 | 14.96 | 3.09M |
| September 09, 2025 | 15.27 | 15 | 15 | 15.3 | 14.93 | 5.63M |
| September 08, 2025 | 15.06 | 15.33 | 15.33 | 15.4 | 15.04 | 6.19M |
| September 05, 2025 | 14.91 | 15.06 | 15.06 | 15.09 | 14.78 | 3.79M |
| September 04, 2025 | 14.81 | 14.88 | 14.88 | 15.07 | 14.75 | 4.45M |