14.54
+0.1(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.55 | 14.44 | 14.44 | 14.65 | 14.39 | 3.15M |
| December 03, 2025 | 14.68 | 14.41 | 14.41 | 14.68 | 14.35 | 4.18M |
| December 02, 2025 | 14.78 | 14.6 | 14.6 | 14.78 | 14.54 | 3.47M |
| December 01, 2025 | 14.88 | 14.8 | 14.8 | 14.93 | 14.7 | 4.62M |
| November 28, 2025 | 14.86 | 14.86 | 14.86 | 14.88 | 14.6 | 4.46M |
| November 27, 2025 | 14.51 | 14.71 | 14.71 | 15.03 | 14.51 | 5.14M |
| November 26, 2025 | 14.86 | 14.65 | 14.65 | 15.1 | 14.6 | 5.65M |
| November 25, 2025 | 14.55 | 14.94 | 14.94 | 15.37 | 14.46 | 10.13M |
| November 24, 2025 | 14.09 | 14.42 | 14.42 | 14.57 | 13.8 | 7.82M |
| November 21, 2025 | 14.21 | 14.01 | 14.01 | 14.46 | 13.88 | 7.46M |
| November 20, 2025 | 14.76 | 14.31 | 14.31 | 14.89 | 14.28 | 7.8M |
| November 19, 2025 | 15.31 | 14.73 | 14.73 | 15.32 | 14.67 | 6.96M |
| November 18, 2025 | 15.06 | 15.18 | 15.18 | 15.32 | 15 | 7.53M |
| November 17, 2025 | 14.96 | 15.13 | 15.13 | 15.22 | 14.78 | 11.48M |
| November 14, 2025 | 15.89 | 15.5 | 15.5 | 16 | 15.5 | 9.74M |
| November 13, 2025 | 16.05 | 16.07 | 16.07 | 16.28 | 15.83 | 10.36M |
| November 12, 2025 | 17.45 | 16.08 | 16.08 | 17.45 | 15.8 | 24.47M |
| November 11, 2025 | 20 | 17.92 | 17.92 | 20 | 17.78 | 29.93M |
| November 10, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| November 07, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| November 06, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| November 05, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| November 04, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| November 03, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| October 31, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| October 30, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| October 29, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| October 28, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| October 27, 2025 | 17.32 | 17.77 | 17.77 | 18.06 | 17.32 | 12.22M |
| October 24, 2025 | 16.8 | 17.24 | 17.24 | 17.26 | 16.75 | 6.93M |
| October 23, 2025 | 16.67 | 16.73 | 16.73 | 16.79 | 16.31 | 4.84M |
| October 22, 2025 | 16.69 | 16.7 | 16.7 | 16.89 | 16.49 | 5.33M |
| October 21, 2025 | 16.39 | 16.69 | 16.69 | 16.88 | 16.38 | 7.35M |
| October 20, 2025 | 16.2 | 16.38 | 16.38 | 16.64 | 16.2 | 7.8M |
| October 17, 2025 | 16.98 | 15.97 | 15.97 | 17.12 | 15.92 | 10.62M |
| October 16, 2025 | 17.49 | 16.98 | 16.98 | 17.58 | 16.9 | 8.96M |
| October 15, 2025 | 17.48 | 17.61 | 17.61 | 17.78 | 17.19 | 8.56M |
| October 14, 2025 | 18.2 | 17.44 | 17.44 | 18.34 | 17.35 | 11.34M |
| October 13, 2025 | 17.46 | 18.09 | 18.09 | 18.77 | 17.3 | 13.18M |
| October 10, 2025 | 18.6 | 18 | 18 | 18.6 | 17.98 | 10.44M |
| October 09, 2025 | 18.56 | 18.7 | 18.7 | 18.87 | 18.41 | 13.39M |
| September 30, 2025 | 18.3 | 18.61 | 18.61 | 18.9 | 18.3 | 11.58M |
| September 29, 2025 | 17.8 | 18.46 | 18.46 | 18.46 | 17.66 | 12.12M |
| September 26, 2025 | 18.13 | 17.83 | 17.83 | 18.45 | 17.8 | 9.96M |
| September 25, 2025 | 18.21 | 18.28 | 18.28 | 18.64 | 18 | 10.89M |
| September 24, 2025 | 17.42 | 18.19 | 18.19 | 18.23 | 17.35 | 11M |
| September 23, 2025 | 17.94 | 17.54 | 17.54 | 17.94 | 17.05 | 14.57M |
| September 22, 2025 | 17.99 | 18.07 | 18.07 | 18.15 | 17.86 | 8.13M |
| September 19, 2025 | 18.65 | 17.91 | 17.91 | 18.76 | 17.91 | 12.26M |
| September 18, 2025 | 18.99 | 18.4 | 18.4 | 19.48 | 18.2 | 21.47M |
| September 17, 2025 | 18.42 | 19.04 | 19.04 | 19.14 | 18.14 | 18.31M |
| September 16, 2025 | 18.11 | 18.41 | 18.41 | 18.46 | 17.74 | 13.34M |
| September 15, 2025 | 18.46 | 18.01 | 18.01 | 18.47 | 18 | 11.95M |
| September 12, 2025 | 18.75 | 18.63 | 18.63 | 19.06 | 18.52 | 13.89M |
| September 11, 2025 | 17.95 | 18.64 | 18.64 | 18.72 | 17.77 | 15.21M |
| September 10, 2025 | 17.9 | 18 | 18 | 18.32 | 17.9 | 9.15M |
| September 09, 2025 | 18.53 | 17.9 | 17.9 | 18.61 | 17.85 | 12.88M |
| September 08, 2025 | 18.48 | 18.62 | 18.62 | 18.78 | 18.22 | 15.13M |
| September 05, 2025 | 18.04 | 18.48 | 18.48 | 18.57 | 17.55 | 18.49M |
| September 04, 2025 | 18.14 | 17.97 | 17.97 | 18.42 | 17.5 | 16.72M |